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)
08/07/2021
29.92
 1,000 31.50 31.50 29.83 0 0 0
07/07/2021
31.50
 0 31.50 31.50 31.50 0 0 0
06/07/2021
31.50
 100 31.60 31.60 31.50 0 0 0
05/07/2021
31.60
 300 30.02 31.60 29.92 0 0 0
02/07/2021
30.02
 200 31.50 31.50 30.02 0 0 0
01/07/2021
31.50
 4,400 30.30 31.50 30.67 0 0 0
30/06/2021
30.30
 100 31.41 31.41 30.30 0 0 0
29/06/2021
31.41
 1,000 31.60 31.60 29.83 0 0 0
28/06/2021
31.60
 3,900 31.60 31.60 31.60 0 3,500 -0.1
25/06/2021
31.60
 200 30.95 31.60 31.60 0 0 0
24/06/2021
30.95
 200 30.67 32.25 30.95 0 0 0
23/06/2021
30.67
 200 32.15 32.15 30.67 0 0 0
22/06/2021
32.15
 100 32.34 32.34 32.15 0 0 0
21/06/2021
32.34
 600 30.67 32.43 32.34 0 0 0
18/06/2021
30.67
 14,200 32.43 32.53 30.67 0 0 0
17/06/2021
32.43
 1,740 32.06 32.43 30.76 0 0 0
16/06/2021
32.06
 7,400 30.76 32.43 32.06 0 0 0
15/06/2021
30.76
 100 32.43 32.43 30.76 0 0 0
14/06/2021
32.43
 16,300 32.06 32.90 31.60 0 0 0
11/06/2021
32.06
 1,100 30.67 32.34 31.13 0 0 0
10/06/2021
30.67
 4,900 31.88 31.88 30.67 0 0 0
09/06/2021
31.88
 7,620 30.67 32.34 29.74 0 0 0
08/06/2021
30.67
 6,160 31.60 32.06 30.67 0 0 0
07/06/2021
31.60
 100 31.23 31.60 31.60 0 0 0
04/06/2021
31.23
 200 31.23 32.34 31.23 0 0 0
03/06/2021
31.23
 16,700 31.32 32.99 30.20 0 0 0
02/06/2021
31.32
 6,325 31.32 32.53 31.32 0 0 0
01/06/2021
31.32
 19,840 31.60 33.36 30.85 0 0 0
31/05/2021
31.60
 40 31.60 31.60 31.60 0 0 0
28/05/2021
31.60
 2,800 31.60 31.60 31.60 0 0 0
27/05/2021
31.60
 0 31.60 31.60 31.60 0 0 0
26/05/2021
31.60
 2,300 31.60 31.60 31.60 0 0 0
25/05/2021
31.60
 22,425 32.53 33.18 31.60 0 0 0
24/05/2021
32.53
 12,826 32.99 33.46 31.60 0 0 0
21/05/2021
32.99
 2,463 32.99 33.92 31.60 0 0 0
20/05/2021
32.99
 2,300 32.99 32.99 32.99 0 0 0
19/05/2021
32.99
 8,800 32.43 32.99 32.34 0 0 0
18/05/2021
32.43
 600 31.50 32.43 32.43 0 0 0
17/05/2021
31.50
 1,500 31.50 31.69 31.13 0 0 0
14/05/2021
31.50
 13,200 31.32 32.43 30.67 0 0 0
13/05/2021
31.32
 13,100 31.60 31.60 30.67 0 0 0
12/05/2021
31.60
 400 31.60 31.60 31.60 0 0 0
11/05/2021
31.60
 13,100 33.46 33.46 31.60 0 0 0
10/05/2021
33.46
 13,411 31.60 34.29 29.92 0 0 0
07/05/2021
31.60
 554 33.36 33.36 31.60 0 0 0
06/05/2021
33.36
 0 33.36 33.36 33.36 0 0 0
05/05/2021
33.36
 11,100 32.53 33.36 30.67 0 0 0
04/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2021
32.53
 15,400 32.99 33.92 32.53 0 0 0
29/04/2021
32.99
 200 32.45 32.99 32.45 0 0 0
28/04/2021
32.45
 0 32.45 32.45 32.45 0 0 0
27/04/2021
32.45
 41,300 31.18 32.54 31.18 0 0 0
26/04/2021
31.18
 39,200 32.09 32.09 31.18 0 0 0
23/04/2021
32.09
 46,000 32.54 32.54 31.64 0 0 0
22/04/2021
32.54
 8,900 32.99 33.44 32.54 0 0 0
20/04/2021
32.99
 300 33.44 33.44 32.99 0 0 0
19/04/2021
33.44
 0 33.44 33.44 33.44 0 0 0
16/04/2021
33.44
 0 33.44 33.44 33.44 0 0 0
15/04/2021
33.44
 7,300 32.18 33.44 33.44 0 0 0
14/04/2021
32.18
 1,440 32.99 32.99 32.09 0 0 0
13/04/2021
32.99
 2,000 32.99 32.99 32.99 0 0 0
12/04/2021
32.99
 7,500 33.44 33.44 32.09 0 0 0
09/04/2021
33.44
 0 33.44 33.44 33.44 0 0 0
08/04/2021
33.44
 10,026 34.35 34.35 33.35 0 0 0
07/04/2021
34.35
 0 34.35 34.35 34.35 0 0 0
06/04/2021
34.35
 0 34.35 34.35 34.35 0 0 0
05/04/2021
34.35
 2,626 33.44 34.35 32.99 0 0 0
02/04/2021
33.44
 3,800 31.64 33.89 32.72 0 0 0
01/04/2021
31.64
 5,763 33.26 33.26 31.64 0 0 0
31/03/2021
33.26
 11,600 33.26 33.26 31.64 0 0 0
30/03/2021
33.26
 3,000 33.35 33.35 31.64 0 0 0
29/03/2021
33.35
 215 33.89 33.89 30.82 0 0 0
26/03/2021
33.89
 140 33.89 33.89 33.89 0 0 0
25/03/2021
33.89
 150 32.54 33.89 33.89 0 0 0
24/03/2021
32.54
 2,972 33.89 33.99 32.54 0 0 0
23/03/2021
33.89
 0 33.89 33.89 33.89 0 0 0
22/03/2021
33.89
 1,000 33.89 33.89 33.89 0 0 0
19/03/2021
33.89
 2,915 33.89 33.89 30.82 0 0 0
18/03/2021
33.89
 0 33.89 33.89 33.89 0 0 0
17/03/2021
33.89
 9,300 32.63 33.89 33.44 0 0 0
16/03/2021
32.63
 3,800 33.44 33.44 32.63 0 0 0
15/03/2021
33.44
 500 33.44 33.44 33.44 0 0 0
12/03/2021
33.44
 6,606 33.35 33.44 32.54 0 0 0
11/03/2021
33.35
 8,210 32.54 33.44 33.26 0 0 0
10/03/2021
32.54
 4,900 33.44 33.44 32.54 0 0 0
09/03/2021
33.44
 32,700 32.99 33.89 33.44 0 0 0
08/03/2021
32.99
 9,401 31.64 33.44 32.54 0 0 0
05/03/2021
31.64
 1,150 34.17 34.17 31.64 0 0 0
04/03/2021
34.17
 0 34.17 34.17 34.17 0 0 0
03/03/2021
34.17
 2,100 34.35 34.35 33.44 0 0 0
02/03/2021
34.35
 7,428 32.09 34.35 33.99 0 28 -0.0
01/03/2021
32.09
 0 32.09 32.09 32.09 0 0 0
26/02/2021
32.09
 150 34.35 34.35 32.09 0 0 0
25/02/2021
34.35
 3,000 34.35 34.35 34.35 0 0 0
24/02/2021
34.35
 22,100 34.35 34.35 34.35 0 0 0
23/02/2021
34.35
 400 34.89 34.89 34.35 0 0 0
22/02/2021
34.89
 64,766 31.73 34.89 32.54 0 0 0
19/02/2021
31.73
 8,600 33.44 33.44 31.64 0 0 0
18/02/2021
33.44
 0 33.44 33.44 33.44 0 0 0
17/02/2021
33.44
 30,100 31.64 33.44 31.64 0 0 0
09/02/2021
31.64
 5,000 31.64 31.64 31.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |