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)
29/04/2016
24.58
 76,910 24.87 25.21 24.24 0 0 0
28/04/2016
24.87
 113,300 24.70 25.77 24.70 0 0 0
27/04/2016
24.70
 109,528 23.85 26.06 23.79 0 0 0
26/04/2016
23.85
 281,700 21.92 23.96 22.03 0 0 0
25/04/2016
21.92
 74,600 21.41 21.92 20.84 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
21.41
 27,500 20.84 21.98 21.01 0 0 0
21/04/2016
20.84
 17,900 20.52 20.95 20.68 0 0 0
20/04/2016
20.52
 25,300 20.79 20.79 20.52 0 0 0
19/04/2016
20.79
 41,300 21.17 21.22 20.79 2,500 0 0.1
15/04/2016
21.17
 41,700 21.27 21.38 21.06 0 0 0
14/04/2016
21.27
 23,900 21.22 21.49 21.22 0 0 0
13/04/2016
21.22
 48,020 21.11 21.49 21.01 0 0 0
12/04/2016
21.11
 49,300 21.54 21.76 21.11 0 0 0
11/04/2016
21.54
 26,720 21.49 21.76 21.27 0 0 0
08/04/2016
21.49
 56,900 21.11 21.54 20.95 0 0 0
07/04/2016
21.11
 66,900 20.95 21.70 21.11 0 0 0
06/04/2016
20.95
 29,400 20.90 21.44 20.95 0 0 0
05/04/2016
20.90
 23,900 21.11 21.11 20.79 0 0 0
04/04/2016
21.11
 30,800 21.76 21.87 21.11 0 0 0
01/04/2016
21.76
 109,700 21.65 22.46 21.76 0 0 0
31/03/2016
21.65
 168,200 20.36 22.13 20.36 0 0 0
30/03/2016
20.36
 29,400 20.47 20.74 20.36 0 0 0
29/03/2016
20.47
 64,500 20.68 20.68 20.41 0 0 0
28/03/2016
20.68
 79,800 20.90 21.17 20.58 0 0 0
25/03/2016
20.90
 53,400 21.44 21.49 20.79 0 0 0
24/03/2016
21.44
 65,700 21.38 22.19 21.38 0 0 0
23/03/2016
21.38
 79,000 20.95 21.76 21.06 0 0 0
22/03/2016
20.95
 64,100 20.79 21.44 20.68 0 0 0
21/03/2016
20.79
 65,200 21.60 21.60 20.68 0 0 0
18/03/2016
21.60
 52,900 22.08 22.35 21.60 0 0 0
17/03/2016
22.08
 64,800 21.60 22.13 21.76 0 0 0
16/03/2016
21.60
 68,500 22.03 22.35 21.49 0 0 0
15/03/2016
22.03
 151,000 22.56 22.83 21.60 0 0 0
14/03/2016
22.56
 137,716 22.40 23.10 22.40 0 0 0
11/03/2016
22.40
 185,950 20.90 22.89 21.49 0 0 0
10/03/2016
20.90
 53,700 20.47 20.95 20.41 0 0 0
09/03/2016
20.47
 58,600 20.95 20.95 20.41 0 0 0
08/03/2016
20.95
 43,700 21.06 21.06 20.68 0 0 0
07/03/2016
21.06
 97,000 21.60 21.76 21.06 0 0 0
04/03/2016
21.60
 147,950 21.65 21.92 21.11 0 0 0
03/03/2016
21.65
 82,750 21.33 22.19 21.38 0 0 0
02/03/2016
21.33
 131,900 20.20 21.44 20.20 0 0 0
01/03/2016
20.20
 200,100 20.95 20.95 20.04 0 0 0
29/02/2016
20.95
 80,400 21.65 21.65 20.63 2,000 0 0.1
26/02/2016
21.65
 183,600 21.87 23.10 21.49 9,500 0 0.4
25/02/2016
21.87
 389,750 19.88 21.87 20.68 0 6,800 -0.3
24/02/2016
19.88
 64,266 19.23 19.88 19.23 11,000 0 0.4
23/02/2016
19.23
 16,900 19.29 19.39 19.18 10,000 0 0.4
22/02/2016
19.29
 11,300 19.23 19.29 19.07 0 1,900 -0.1
19/02/2016
19.23
 19,400 19.23 19.29 19.23 6,000 0 0.2
18/02/2016
19.23
 18,400 19.23 19.34 19.23 4,000 0 0.1
17/02/2016
19.23
 18,000 19.88 19.88 18.91 0 0 0
16/02/2016
19.88
 4,900 19.50 19.88 19.34 0 100 -0.0
15/02/2016
19.50
 900 19.66 19.66 19.18 0 0 0
05/02/2016
19.66
 400 19.50 19.66 19.39 0 0 0
04/02/2016
19.50
 8,100 19.56 19.56 19.34 0 0 0
03/02/2016
19.56
 4,334 19.66 19.66 19.34 0 0 0
02/02/2016
19.66
 5,200 19.77 19.77 19.34 0 0 0
01/02/2016
19.77
 13,800 19.77 19.77 19.34 0 0 0
29/01/2016
19.77
 8,300 19.88 19.88 19.61 0 0 0
28/01/2016
19.88
 13,600 19.88 19.88 19.61 0 0 0
27/01/2016
19.88
 10,800 20.36 20.47 19.77 0 0 0
26/01/2016
20.36
 42,400 20.41 21.49 20.31 0 2,200 -0.1
25/01/2016
20.41
 58,700 19.56 21.49 19.66 0 0 0
22/01/2016
19.56
 21,300 18.53 19.88 18.96 0 0 0
21/01/2016
18.53
 9,000 18.43 19.18 18.53 0 0 0
20/01/2016
18.43
 350 19.13 19.18 18.43 0 0 0
19/01/2016
19.13
 2,200 19.07 19.13 18.80 0 0 0
18/01/2016
19.07
 2,300 19.18 19.18 18.80 0 0 0
15/01/2016
19.18
 9,200 19.18 19.29 19.13 0 0 0
14/01/2016
19.18
 13,700 19.23 19.29 19.07 0 0 0
13/01/2016
19.23
 6,100 19.29 19.39 19.23 0 0 0
12/01/2016
19.29
 18,500 19.18 19.34 19.23 0 0 0
11/01/2016
19.18
 600 19.18 19.23 19.18 0 0 0
08/01/2016
19.18
 4,800 19.61 19.61 19.18 0 0 0
07/01/2016
19.61
 2,500 19.72 19.72 19.23 0 0 0
06/01/2016
19.72
 2,400 19.77 19.77 19.39 0 0 0
05/01/2016
19.77
 11,100 19.34 19.99 19.34 0 0 0
04/01/2016
19.34
 2,800 19.34 19.61 19.23 0 0 0
31/12/2015
19.34
 6,500 19.34 19.39 19.23 0 0 0
30/12/2015
19.34
 31,600 19.34 19.82 19.34 0 0 0
29/12/2015
19.34
 2,100 19.34 19.45 19.34 0 0 0
28/12/2015
19.34
 11,200 19.56 19.61 19.34 0 0 0
25/12/2015
19.56
 10,900 19.18 19.56 19.34 0 0 0
24/12/2015
19.18
 5,200 19.45 19.45 19.18 0 0 0
23/12/2015
19.45
 1,900 19.45 19.66 19.18 0 0 0
22/12/2015
19.45
 29,700 19.45 19.66 19.34 0 0 0
21/12/2015
19.45
 12,352 19.50 19.50 18.80 0 0 0
18/12/2015
19.50
 8,100 19.39 19.66 19.39 0 0 0
17/12/2015
19.39
 9,900 19.45 19.45 19.34 0 0 0
16/12/2015
19.45
 7,100 19.77 19.77 19.45 0 0 0
15/12/2015
19.77
 8,500 19.34 19.82 19.34 0 0 0
14/12/2015
19.34
 8,300 19.61 19.61 19.34 0 0 0
11/12/2015
19.61
 1,700 19.66 19.66 19.61 0 0 0
10/12/2015
19.66
 14,000 19.61 19.66 19.34 0 0 0
09/12/2015
19.61
 5,630 19.61 19.61 19.50 0 0 0
08/12/2015
19.61
 18,600 19.77 19.77 19.34 0 0 0
07/12/2015
19.77
 16,200 19.66 19.88 19.50 0 0 0
04/12/2015
19.66
 5,400 19.88 19.88 19.45 0 0 0
03/12/2015
19.88
 13,300 19.82 20.95 19.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |