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)
20/09/2022
59.71
 8,787 59.90 59.90 59.52 0 0 0
19/09/2022
59.90
 0 59.90 59.90 59.90 0 0 0
16/09/2022
59.90
 99 59.90 59.90 59.90 0 0 0
15/09/2022
59.90
 15,400 60.00 60.00 59.52 0 0 0
14/09/2022
60.00
 2,000 60.18 60.18 59.90 0 0 0
13/09/2022
60.18
 411 60.18 60.18 60.00 0 0 0
12/09/2022
60.18
 10,659 60.00 60.18 59.52 0 0 0
09/09/2022
60.00
 3,000 59.05 60.00 59.52 0 0 0
08/09/2022
59.05
 23,200 60.09 60.09 58.58 0 0 0
07/09/2022
60.09
 15,200 60.18 60.18 58.67 0 0 0
06/09/2022
60.18
 13,700 60.37 60.37 59.05 0 0 0
05/09/2022
60.37
 0 60.37 60.37 60.37 0 0 0
31/08/2022
60.37
 0 60.37 60.37 60.37 0 0 0
30/08/2022
60.37
 0 60.37 60.37 60.37 0 0 0
29/08/2022
60.37
 2 60.37 60.37 60.37 0 0 0
26/08/2022
60.37
 0 60.37 60.37 60.37 0 0 0
25/08/2022
60.37
 0 60.37 60.37 60.37 0 0 0
24/08/2022
60.37
 1,800 60.47 60.47 59.05 0 0 0
23/08/2022
60.47
 0 60.47 60.47 60.47 0 0 0
22/08/2022
60.47
 0 60.47 60.47 60.47 0 0 0
19/08/2022
60.47
 0 60.47 60.47 60.47 0 0 0
18/08/2022
60.47
 0 60.47 60.47 60.47 0 0 0
17/08/2022
60.47
 0 60.47 60.47 60.47 0 0 0
16/08/2022
60.47
 0 60.47 60.47 60.47 0 0 0
15/08/2022
60.47
 2,600 60.85 60.85 59.62 0 0 0
12/08/2022
60.85
 19,900 60.94 61.22 60.00 0 0 0
11/08/2022
60.94
 6,700 60.94 61.41 60.47 0 0 0
10/08/2022
60.94
 7,100 60.09 61.22 59.52 0 0 0
09/08/2022
60.09
 2,200 60.18 60.18 60.09 0 0 0
08/08/2022
60.18
 1,700 60.75 60.75 58.58 0 0 0
05/08/2022
60.75
 108 61.41 61.41 60.75 0 0 0
04/08/2022
61.41
 1,600 60.00 62.17 61.41 0 0 0
03/08/2022
60.00
 6,400 62.36 63.30 59.33 0 0 0
02/08/2022
62.36
 14,900 60.47 62.83 57.63 0 0 0
01/08/2022
60.47
 600 60.00 60.47 60.47 0 0 0
29/07/2022
60.00
 1,900 60.00 60.00 59.52 0 0 0
28/07/2022
60.00
 3,700 60.47 61.89 58.58 0 0 0
27/07/2022
60.47
 100 58.58 60.47 60.47 0 0 0
26/07/2022
58.58
 2,600 60.47 60.47 58.58 0 0 0
25/07/2022
60.47
 10,500 60.47 62.17 58.58 0 0 0
22/07/2022
60.47
 9,200 60.47 61.41 60.37 0 0 0
21/07/2022
60.47
 3,800 59.52 60.47 60.00 0 0 0
20/07/2022
59.52
 23,700 57.63 60.47 57.63 0 0 0
19/07/2022
57.63
 11,100 55.37 57.63 55.37 0 0 0
18/07/2022
55.37
 4,400 56.59 56.59 54.80 0 0 0
15/07/2022
56.59
 12 56.59 56.59 56.59 0 0 0
14/07/2022
56.59
 0 56.59 56.59 56.59 0 0 0
13/07/2022
56.59
 0 56.59 56.59 56.59 0 0 0
12/07/2022
56.59
 11,800 56.59 57.63 54.14 0 0 0
11/07/2022
56.59
 12,600 54.80 56.59 55.65 0 0 0
08/07/2022
54.80
 18,600 56.69 56.69 53.85 0 0 0
07/07/2022
56.69
 0 56.69 56.69 56.69 0 0 0
06/07/2022
56.69
 13,700 56.88 57.63 53.85 0 0 0
05/07/2022
56.88
 14,800 57.63 57.63 52.91 0 0 0
04/07/2022
57.63
 17,300 56.22 57.63 55.74 0 0 0
01/07/2022
56.22
 30 56.22 56.22 56.22 0 0 0
30/06/2022
56.22
 4,400 57.63 57.63 54.61 0 0 0
29/06/2022
57.63
 900 56.59 57.63 53.95 0 0 0
28/06/2022
56.59
 1,100 56.22 56.59 56.41 0 0 0
27/06/2022
56.22
 3,900 53.85 56.69 53.38 0 0 0
24/06/2022
53.85
 1,200 56.03 56.03 53.00 0 0 0
23/06/2022
56.03
 0 56.03 56.03 56.03 0 0 0
22/06/2022
56.03
 400 56.50 56.50 53.95 0 0 0
21/06/2022
56.50
 0 56.50 56.50 56.50 0 0 0
20/06/2022
56.50
 0 56.50 56.50 56.50 0 0 0
17/06/2022
56.50
 500 56.69 56.69 56.50 0 0 0
16/06/2022
56.69
 2,200 53.00 56.69 56.50 0 0 0
15/06/2022
53.00
 2,400 56.50 56.50 53.00 0 0 0
14/06/2022
56.50
 9,200 56.50 56.69 52.44 0 0 0
13/06/2022
56.50
 3,700 56.69 56.69 54.14 0 0 0
10/06/2022
56.69
 300 56.69 56.69 56.69 0 0 0
09/06/2022
56.69
 210 56.69 56.69 56.69 0 0 0
08/06/2022
56.69
 2,000 56.50 56.69 56.41 0 0 0
07/06/2022
56.50
 400 56.69 56.69 56.50 0 0 0
06/06/2022
56.69
 0 56.69 56.69 56.69 0 0 0
03/06/2022
56.69
 1,500 57.63 57.63 55.93 0 0 0
02/06/2022
57.63
 6,400 57.73 57.73 55.74 0 0 0
01/06/2022
57.73
 600 55.93 58.48 54.99 0 0 0
31/05/2022
55.93
 8,100 58.01 58.01 55.93 0 0 0
30/05/2022
58.01
 12,400 56.69 58.11 56.69 0 0 0
27/05/2022
56.69
 3,040 55.74 56.69 55.74 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
55.74
 4,500 56.69 57.63 55.74 0 0 0
25/05/2022
56.69
 15,210 57.15 57.15 54.83 0 0 0
24/05/2022
57.15
 13,500 55.76 57.62 56.69 0 0 0
23/05/2022
55.76
 31,700 56.69 58.55 53.90 0 0 0
20/05/2022
56.69
 0 56.69 56.69 56.69 0 0 0
19/05/2022
56.69
 0 56.69 56.69 56.69 0 0 0
18/05/2022
56.69
 2,701 54.83 59.01 56.60 0 0 0
17/05/2022
54.83
 12,400 55.76 56.69 50.18 0 0 0
16/05/2022
55.76
 9,750 51.11 56.04 52.97 0 0 0
13/05/2022
51.11
 600 56.69 56.69 51.11 0 0 0
12/05/2022
56.69
 4,100 57.15 57.15 56.69 0 0 0
11/05/2022
57.15
 6,070 56.69 57.62 56.41 0 0 0
10/05/2022
56.69
 6,244 56.60 56.69 56.32 0 0 0
09/05/2022
56.60
 16,000 55.85 57.62 51.21 0 0 0
06/05/2022
55.85
 74,510 57.43 58.36 53.90 0 0 0
05/05/2022
57.43
 9,800 57.15 57.62 54.83 0 0 0
04/05/2022
57.15
 34,404 53.90 57.62 53.81 0 0 0
29/04/2022
53.90
 3,100 53.34 53.90 52.88 0 0 0
28/04/2022
53.34
 4,800 51.86 53.34 51.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |