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)
27/04/2018
16.99
 50,617 16.32 17.76 16.32 0 19,400 -0.4
26/04/2018
16.32
 52,700 16.49 16.74 16.06 0 5,100 -0.1
24/04/2018
16.49
 133,720 16.32 16.91 16.15 0 4,300 -0.1
23/04/2018
16.32
 48,000 16.83 16.83 16.15 0 0 0
20/04/2018
16.83
 73,100 16.32 16.83 16.23 0 0 0
19/04/2018
16.32
 63,800 16.74 16.74 16.32 0 0 0
18/04/2018
16.74
 2,360 16.91 16.91 16.57 0 0 0
17/04/2018
16.91
 28,010 16.91 16.91 16.32 0 0 0
16/04/2018
16.91
 8,600 16.91 16.91 16.91 0 0 0
13/04/2018
16.91
 1,400 16.91 17.08 16.91 0 0 0
12/04/2018
16.91
 19,800 16.66 17.76 16.66 0 0 0
11/04/2018
16.66
 52,100 17.33 17.42 16.49 0 4,800 -0.1
10/04/2018
17.33
 67 17.33 17.33 17.33 0 0 0
09/04/2018
17.33
 37,400 17.33 17.42 17.33 0 0 0
06/04/2018
17.33
 13,100 17.25 17.42 17.25 0 0 0
05/04/2018
17.25
 21,000 17.25 17.42 17.25 0 10,000 -0.2
04/04/2018
17.25
 17,100 17.50 17.50 17.25 0 9,100 -0.2
03/04/2018
17.50
 8,116 17.76 17.76 17.33 0 0 0
02/04/2018
17.76
 81,300 17.76 17.76 17.42 0 0 0
30/03/2018
17.76
 56,330 17.42 18.18 17.33 0 0 0
29/03/2018
17.42
 26,800 17.25 17.76 17.25 0 0 0
28/03/2018
17.25
 4,200 17.76 17.76 17.25 0 0 0
27/03/2018
17.76
 20,120 17.76 17.76 17.42 0 0 0
26/03/2018
17.76
 18,100 17.76 17.76 17.25 2,000 0 0.0
23/03/2018
17.76
 16,600 18.26 18.26 17.59 0 0 0
22/03/2018
18.26
 21,066 17.67 18.26 17.50 0 60 -0.0
21/03/2018
17.67
 4,300 17.67 17.67 17.67 0 900 -0.0
20/03/2018
17.67
 17,200 18.26 18.26 17.08 0 0 0
19/03/2018
18.26
 1,700 18.43 18.43 17.76 0 0 0
16/03/2018
18.43
 12,600 18.26 18.43 17.76 0 0 0
15/03/2018
18.26
 5,140 18.60 18.60 18.26 0 0 0
14/03/2018
18.60
 8,300 18.60 18.60 18.18 0 0 0
13/03/2018: Quyền mua cổ phiếu: 1/0.67 Giá: 15 (Volume + 67%, Ratio=0.67)
13/03/2018
18.60
 11,800 18.51 20.29 17.92 0 0 0
12/03/2018
18.50
 53,400 18.92 18.92 18.50 0 0 0
09/03/2018
18.92
 48,640 18.99 19.20 18.57 0 0 0
08/03/2018
18.99
 122,120 18.64 19.55 18.64 1,300 0 0.0
07/03/2018
18.64
 22,100 18.99 18.99 18.64 0 0 0
06/03/2018
18.99
 18,300 19.20 19.48 18.99 0 0 0
05/03/2018
19.20
 10,000 19.55 19.55 19.20 0 0 0
02/03/2018
19.55
 16,500 19.41 19.76 19.41 0 7,800 -0.2
01/03/2018
19.41
 56,900 19.48 19.90 19.34 0 3,000 -0.1
28/02/2018
19.48
 21,422 19.27 20.25 19.27 0 4,400 -0.1
27/02/2018
19.27
 47,800 19.69 19.69 19.27 0 5,800 -0.2
26/02/2018
19.69
 33,610 19.90 20.04 19.69 0 0 0
23/02/2018
19.90
 9,380 19.90 20.39 19.76 0 0 0
22/02/2018
19.90
 17,340 20.39 20.39 18.85 0 100 -0.0
21/02/2018
20.39
 1,300 19.20 20.39 19.41 1,000 0 0.0
13/02/2018
19.20
 7,500 19.27 19.27 18.85 3,000 100 0.1
12/02/2018
19.27
 5,400 19.27 19.41 19.13 3,700 0 0.1
09/02/2018
19.27
 11,300 19.90 19.90 18.85 3,500 500 0.1
08/02/2018
19.90
 2,600 18.85 19.90 19.06 1,500 0 0.0
07/02/2018
18.85
 11,300 17.95 19.20 18.85 0 0 0
06/02/2018
17.95
 29,300 18.85 19.55 17.53 9,000 4,300 0.1
05/02/2018
18.85
 11,900 20.04 20.04 18.85 0 0 0
02/02/2018
20.04
 14,100 19.69 20.39 19.27 300 0 0.0
01/02/2018
19.69
 9,404 20.60 20.60 19.55 0 0 0
31/01/2018
20.60
 9,868 20.95 21.58 20.25 0 0 0
30/01/2018
20.95
 61,120 19.27 21.16 19.27 0 0 0
29/01/2018
19.27
 30,910 17.53 19.27 19.20 7,300 0 0.2
26/01/2018
17.53
 16,840 17.46 17.53 17.32 0 9,100 -0.2
25/01/2018
17.46
 7,460 17.53 17.53 17.46 0 0 0
24/01/2018
17.53
 140 17.53 17.53 17.53 0 0 0
23/01/2018
17.53
 500 17.81 18.09 17.39 0 0 0
22/01/2018
17.81
 4,260 17.60 17.81 17.46 0 0 0
19/01/2018
17.60
 1,700 17.53 17.60 17.46 0 0 0
18/01/2018
17.53
 12,700 17.53 17.53 17.53 0 800 -0.0
17/01/2018
17.53
 21,210 17.81 17.81 17.46 0 3,000 -0.1
16/01/2018
17.81
 5,081 18.50 18.50 17.46 0 500 -0.0
15/01/2018
18.50
 4,111 17.46 18.50 17.32 0 0 0
12/01/2018
17.46
 2,800 17.46 17.46 17.46 0 0 0
11/01/2018
17.46
 69,650 17.46 17.74 17.46 2,000 0 0.1
10/01/2018
17.46
 14,220 17.81 17.81 17.46 0 0 0
09/01/2018
17.81
 6,200 17.32 17.81 17.32 0 0 0
08/01/2018
17.32
 44,900 17.32 17.46 17.25 3,000 2,400 0.0
05/01/2018
17.32
 9,560 17.46 17.53 17.32 0 0 0
04/01/2018
17.46
 16,480 17.46 17.53 17.25 0 6,700 -0.2
03/01/2018
17.46
 6,500 17.53 17.53 17.46 0 0 0
02/01/2018
17.53
 6,500 17.88 17.88 17.32 1,600 0 0.0
29/12/2017
17.88
 200 17.67 17.88 17.60 0 0 0
28/12/2017
17.67
 8,400 17.67 17.67 17.67 0 0 0
27/12/2017
17.67
 5,500 17.74 17.74 17.67 2,700 0 0.1
26/12/2017
17.74
 14,500 18.09 18.09 17.74 5,000 0 0.1
25/12/2017
18.09
 7,404 17.60 18.09 17.67 3,500 0 0.1
22/12/2017
17.60
 1,650 18.16 18.16 17.60 0 0 0
21/12/2017
18.16
 1,300 18.16 18.16 18.02 0 0 0
20/12/2017
18.16
 1,700 18.16 18.85 18.16 0 0 0
19/12/2017
18.16
 1,500 18.02 18.16 17.81 0 0 0
18/12/2017
18.02
 200 18.50 18.50 18.02 0 0 0
15/12/2017
18.50
 2,410 17.88 18.50 17.74 0 1,000 -0.0
14/12/2017
17.88
 9,000 17.95 17.95 17.88 0 1,000 -0.0
13/12/2017
17.95
 6,320 17.88 17.95 17.81 1,000 2,000 -0.0
12/12/2017
17.88
 18,080 17.95 17.95 17.74 200 0 0.0
11/12/2017
17.95
 20 17.95 17.95 17.95 0 0 0
08/12/2017
17.95
 5,600 18.02 18.02 17.81 0 900 -0.0
07/12/2017
18.02
 2,600 18.02 18.02 17.88 0 100 -0.0
06/12/2017
18.02
 2,914 18.02 18.02 17.88 0 0 0
05/12/2017
18.02
 27,120 18.09 18.09 18.02 0 1,100 -0.0
04/12/2017
18.09
 9,820 18.09 18.09 17.95 0 0 0
01/12/2017
18.09
 9,600 18.09 18.16 17.95 0 700 -0.0
30/11/2017
18.09
 460 18.16 18.16 18.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |