CTCP Sông Đà 505 (s55)

57.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		1 1.77% 8,400 0 0
56.50
57.50
57.50
2 tháng
(2024-07-22) 		2 3.60% 22,700 0 0
55.50
57.50
57.50
3 tháng
(2024-06-24) 		7.57 15.17% 24,500 -100 -0.0
45.94
57.50
57.50
6 tháng
(2024-03-25) 		10.30 21.82% 1,000,700 -3,000 -0.1
45.64
57.50
57.50
12 tháng
(2023-09-26) 		6.89 13.62% 2,871,283 -3,010 -0.1
45.06
57.50
57.50
24 tháng
(2022-10-03) 		-1.83 -3.09% 7,783,426 -6,727 -0.3
44.50
60.47
57.50
36 tháng
(2021-10-06) 		24.04 71.87% 10,675,556 1,973 0.1
33.46
62.36
57.50
60 tháng
(2019-10-17) 		37.36 185.51% 14,442,078 -215,122 -5.0
17.31
62.36
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
22.99
 13,301 23.07 23.33 22.99 0 0 0
18/09/2018
23.07
 27,000 22.55 23.33 22.90 0 0 0
17/09/2018
22.55
 8,300 22.73 22.90 22.55 0 0 0
14/09/2018
22.73
 17,702 22.29 22.73 22.29 0 0 0
13/09/2018
22.29
 41,000 21.69 22.29 21.60 0 9,800 -0.3
12/09/2018
21.69
 3,000 21.60 21.69 21.60 0 0 0
11/09/2018
21.60
 14,208 21.60 21.86 21.52 0 8 -0.0
10/09/2018
21.60
 16,569 20.74 21.60 20.74 0 2,000 -0.0
07/09/2018
20.74
 600 19.87 20.74 20.05 0 0 0
06/09/2018
19.87
 121 21.00 21.00 19.87 0 0 0
05/09/2018
21.00
 15,100 21.17 21.17 20.74 0 9,500 -0.2
04/09/2018
21.17
 3,600 21.26 21.26 20.91 0 0 0
31/08/2018
21.26
 37,400 20.74 21.34 20.83 0 2,000 -0.0
30/08/2018
20.74
 34,170 19.87 21.43 19.87 0 13,400 -0.3
29/08/2018
19.87
 16,900 19.96 20.31 19.87 0 4,300 -0.1
28/08/2018
19.96
 3,300 20.13 20.48 19.96 0 0 0
27/08/2018
20.13
 17,600 20.05 20.13 19.87 0 0 0
24/08/2018
20.05
 0 20.05 20.05 20.05 0 0 0
23/08/2018
20.05
 8,232 20.13 20.22 19.87 0 0 0
22/08/2018
20.13
 13,500 19.36 20.22 19.36 0 0 0
21/08/2018
19.36
 100 19.87 19.87 19.36 0 0 0
20/08/2018
19.87
 90 19.87 19.87 19.87 0 0 0
17/08/2018
19.87
 0 19.87 19.87 19.87 0 0 0
16/08/2018
19.87
 14,000 19.87 19.87 19.70 0 0 0
15/08/2018
19.87
 1,800 19.87 19.87 18.75 0 0 0
14/08/2018
19.87
 900 19.36 19.87 19.87 0 0 0
13/08/2018
19.36
 4,450 19.53 19.87 19.36 0 0 0
10/08/2018
19.53
 2,700 19.87 19.87 19.44 0 0 0
09/08/2018
19.87
 0 19.87 19.87 19.87 0 0 0
08/08/2018
19.87
 5,000 19.70 19.87 19.79 0 0 0
07/08/2018
19.70
 500 19.18 19.70 19.70 0 0 0
06/08/2018
19.18
 11,150 19.27 19.79 19.01 0 0 0
03/08/2018
19.27
 10,310 19.27 19.27 19.01 0 0 0
02/08/2018
19.27
 18,300 19.87 20.31 18.92 4,800 0 0.1
01/08/2018
19.87
 19,035 20.57 20.74 19.70 2,000 0 0.0
31/07/2018
20.57
 16,100 19.87 20.65 19.87 3,900 0 0.1
30/07/2018
19.87
 11,268 19.87 20.31 19.87 0 0 0
27/07/2018
19.87
 30,246 19.53 19.87 19.62 0 0 0
26/07/2018
19.53
 12,302 19.62 19.70 19.53 0 0 0
25/07/2018
19.62
 16,320 19.44 19.79 19.44 0 0 0
24/07/2018
19.44
 37,200 19.44 19.70 18.84 0 0 0
23/07/2018
19.44
 78,910 18.58 19.62 18.15 0 0 0
20/07/2018
18.58
 13,545 18.58 18.58 18.23 0 0 0
19/07/2018
18.58
 7,100 18.15 18.58 18.15 0 0 0
18/07/2018
18.15
 1,600 18.32 18.32 18.15 0 0 0
17/07/2018
18.32
 3,472 18.15 18.32 17.97 0 0 0
16/07/2018
18.15
 5,766 18.06 18.15 18.06 0 0 0
13/07/2018
18.06
 23,720 17.89 18.06 17.71 0 0 0
12/07/2018
17.89
 38,868 17.80 17.89 17.54 0 19,068 -0.4
11/07/2018
17.80
 20,803 18.15 18.15 17.46 0 8,000 -0.2
10/07/2018
18.15
 14,550 18.15 18.15 17.28 0 0 0
09/07/2018
18.15
 400 18.49 18.49 18.15 0 0 0
06/07/2018
18.49
 6,700 17.46 18.49 17.71 0 0 0
05/07/2018
17.46
 19,800 17.80 17.89 17.46 0 0 0
04/07/2018
17.80
 500 17.80 17.80 17.80 0 0 0
03/07/2018
17.80
 22,600 18.15 18.15 17.80 0 0 0
02/07/2018
18.15
 168,000 18.49 18.49 17.80 0 0 0
29/06/2018
18.49
 800 18.49 18.49 18.49 0 0 0
28/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2018
18.49
 5,200 19.62 19.62 18.15 0 0 0
27/06/2018
19.62
 6,100 18.60 19.62 18.60 0 0 0
26/06/2018
18.60
 20 18.60 18.60 18.60 0 0 0
25/06/2018
18.60
 2,500 18.60 18.60 18.60 0 0 0
22/06/2018
18.60
 10,963 18.18 18.60 18.09 0 0 0
21/06/2018
18.18
 2,500 18.18 18.18 18.18 0 0 0
20/06/2018
18.18
 0 18.18 18.18 18.18 0 0 0
19/06/2018
18.18
 15,014 18.43 18.43 18.18 0 2,700 -0.1
18/06/2018
18.43
 60,400 17.42 19.11 17.42 0 0 0
15/06/2018
17.42
 31,300 17.76 17.92 17.42 0 0 0
14/06/2018
17.76
 1,000 17.76 17.76 17.76 0 0 0
13/06/2018
17.76
 2,000 17.76 17.76 17.76 0 0 0
12/06/2018
17.76
 101,300 16.91 18.09 17.50 0 6,000 -0.1
11/06/2018
16.91
 5,300 17.67 17.67 16.91 0 0 0
08/06/2018
17.67
 100 18.52 18.52 17.67 0 0 0
07/06/2018
18.52
 200 17.25 18.52 17.76 0 0 0
06/06/2018
17.25
 25,800 16.99 17.25 16.99 0 0 0
05/06/2018
16.99
 8,700 18.18 18.18 16.91 0 0 0
04/06/2018
18.18
 27,600 16.74 18.18 16.83 0 0 0
01/06/2018
16.74
 20,040 16.99 17.08 16.66 0 0 0
31/05/2018
16.99
 20,000 16.57 16.99 16.66 0 0 0
30/05/2018
16.57
 25,400 16.99 16.99 16.57 0 0 0
29/05/2018
16.99
 10,100 16.83 16.99 16.23 0 0 0
28/05/2018
16.83
 1,800 16.91 16.91 16.32 0 0 0
25/05/2018
16.91
 5,000 16.91 16.91 16.91 0 0 0
24/05/2018
16.91
 7,000 16.91 16.91 16.91 0 0 0
23/05/2018
16.91
 36,700 16.91 16.91 16.74 0 18,300 -0.4
22/05/2018
16.91
 16,814 17.16 17.16 16.91 0 0 0
21/05/2018
17.16
 600 16.99 17.16 17.16 0 0 0
18/05/2018
16.99
 13,000 17.76 17.76 16.91 0 0 0
17/05/2018
17.76
 0 17.76 17.76 17.76 0 0 0
16/05/2018
17.76
 0 17.76 17.76 17.76 0 0 0
15/05/2018
17.76
 600 16.99 17.76 17.76 0 0 0
14/05/2018
16.99
 0 16.99 16.99 16.99 0 0 0
11/05/2018
16.99
 4,100 17.16 17.16 16.91 0 0 0
10/05/2018
17.16
 3,200 17.08 17.25 17.08 0 0 0
09/05/2018
17.08
 1,200 17.08 17.08 17.08 0 1,000 -0.0
08/05/2018
17.08
 4,275 17.08 17.08 17.08 0 1,700 -0.0
07/05/2018
17.08
 10,800 16.99 17.08 16.91 0 4,400 -0.1
04/05/2018
16.99
 7,300 16.91 17.08 16.83 0 800 -0.0
03/05/2018
16.91
 1,700 16.99 16.99 16.49 0 0 0
02/05/2018
16.99
 28 16.99 16.99 16.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |