CTCP Sông Đà 505 (s55)

64.10
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
(2024-10-16) 		6.60 11.48% 3,700 0 0
57.40
64.10
64.10
2 tháng
(2024-09-16) 		6.60 11.48% 3,900 0 0
57.40
64.10
64.10
3 tháng
(2024-08-19) 		7.60 13.45% 12,200 0 0
56.50
64.10
64.10
6 tháng
(2024-05-20) 		16.90 35.80% 44,000 -100 -0.0
45.94
64.10
64.10
12 tháng
(2023-11-21) 		18.07 39.25% 2,008,866 -3,010 -0.1
45.06
64.10
64.10
24 tháng
(2022-11-28) 		16.01 33.29% 7,719,763 -6,727 -0.3
44.50
64.10
64.10
36 tháng
(2021-12-01) 		20.33 46.44% 9,923,575 -6,727 -0.3
35.96
64.10
64.10
60 tháng
(2019-12-12) 		42.37 194.99% 14,220,638 -195,755 -4.5
17.31
64.10
64.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
20.61
 0 20.61 20.61 20.61 0 0 0
24/06/2020
20.61
 0 20.61 20.61 20.61 0 0 0
23/06/2020
20.61
 100 20.79 20.79 20.61 0 0 0
22/06/2020
20.79
 0 20.79 20.79 20.79 0 0 0
19/06/2020
20.79
 5,800 19.98 20.79 20.70 0 0 0
18/06/2020
19.98
 186 19.89 19.98 19.98 0 0 0
17/06/2020
19.89
 200 19.52 19.89 19.89 0 0 0
16/06/2020
19.52
 0 19.52 19.52 19.52 0 0 0
15/06/2020
19.52
 100 20.34 20.34 19.52 0 0 0
12/06/2020
20.34
 100 20.34 20.34 20.34 0 0 0
11/06/2020
20.34
 15,000 19.34 20.34 20.34 0 0 0
10/06/2020
19.34
 1,020 20.79 20.79 19.34 0 0 0
09/06/2020
20.79
 20,800 20.34 20.79 20.34 0 0 0
08/06/2020
20.34
 0 20.34 20.34 20.34 0 0 0
05/06/2020
20.34
 200 20.34 20.34 20.34 0 0 0
04/06/2020
20.34
 0 20.34 20.34 20.34 0 0 0
03/06/2020
20.34
 0 20.34 20.34 20.34 0 0 0
02/06/2020
20.34
 400 20.79 20.79 20.34 0 0 0
01/06/2020
20.79
 930 20.88 20.88 20.79 0 0 0
29/05/2020
20.88
 0 20.88 20.88 20.88 0 0 0
28/05/2020
20.88
 0 20.88 20.88 20.88 0 0 0
27/05/2020
20.88
 0 20.88 20.88 20.88 0 0 0
26/05/2020
20.88
 0 20.88 20.88 20.88 0 0 0
25/05/2020
20.88
 400 20.79 20.88 20.88 0 0 0
22/05/2020
20.79
 2,001 20.79 20.79 20.79 0 0 0
21/05/2020
20.79
 20 20.79 20.79 20.79 0 0 0
20/05/2020
20.79
 3,500 19.89 20.79 20.34 0 0 0
19/05/2020
19.89
 200 21.24 21.24 19.89 0 0 0
18/05/2020
21.24
 0 21.24 21.24 21.24 0 0 0
15/05/2020
21.24
 10,600 19.89 21.24 20.70 0 0 0
14/05/2020
19.89
 1,900 20.79 20.79 19.89 0 0 0
13/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
12/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
11/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
08/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
07/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
06/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
05/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
04/05/2020
20.79
 0 20.79 20.79 20.79 0 0 0
29/04/2020
20.79
 0 20.79 20.79 20.79 0 0 0
28/04/2020
20.79
 4,000 19.43 20.79 20.34 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
24/04/2020
19.43
 700 19.43 19.43 19.43 0 0 0
23/04/2020
19.43
 13,000 19.43 19.43 19.43 0 0 0
22/04/2020
19.43
 6,000 19.43 19.61 19.43 0 0 0
21/04/2020
19.43
 11,000 19.43 19.43 19.43 0 0 0
20/04/2020
19.43
 1,100 19.43 19.43 19.43 0 0 0
17/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
16/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
15/04/2020
19.43
 20 19.43 19.43 19.43 0 0 0
14/04/2020
19.43
 1,000 19.43 19.43 19.43 0 0 0
13/04/2020
19.43
 0 19.43 19.43 19.43 0 0 0
10/04/2020
19.43
 11,000 19.43 19.43 19.43 0 0 0
09/04/2020
19.43
 10,000 20.23 20.23 19.43 0 0 0
08/04/2020
20.23
 0 20.23 20.23 20.23 0 0 0
07/04/2020
20.23
 6,700 18.46 20.23 19.87 0 0 0
06/04/2020
18.46
 25,400 19.96 20.32 18.46 0 0 0
03/04/2020
19.96
 8,408 19.87 19.96 19.96 0 0 0
01/04/2020
19.87
 20,500 19.61 20.32 19.34 0 0 0
31/03/2020
19.61
 1,754 18.99 19.61 19.08 0 0 0
30/03/2020
18.99
 2,500 17.31 18.99 18.55 0 0 0
27/03/2020
17.31
 10,100 18.37 18.73 17.31 0 0 0
26/03/2020
18.37
 21,700 19.52 19.61 18.37 0 0 0
25/03/2020
19.52
 16,100 19.52 19.61 19.52 0 0 0
24/03/2020
19.52
 26,467 18.37 19.52 19.43 0 0 0
23/03/2020
18.37
 45,500 20.32 20.76 18.37 0 0 0
20/03/2020
20.32
 37,800 20.32 20.32 20.32 0 0 0
19/03/2020
20.32
 13,200 20.32 20.32 20.32 0 0 0
18/03/2020
20.32
 64,100 19.43 20.32 19.43 0 50,000 -1.1
17/03/2020
19.43
 56,000 17.67 19.43 19.43 0 44,400 -1.0
16/03/2020
17.67
 12,000 19.43 19.43 17.67 0 0 0
13/03/2020
19.43
 4,300 21.02 21.02 19.43 0 0 0
12/03/2020
21.02
 500 20.49 21.02 21.02 0 0 0
11/03/2020
20.49
 18,652 20.85 21.02 20.49 0 0 0
10/03/2020
20.85
 21,300 21.29 21.29 20.76 0 0 0
09/03/2020
21.29
 62,000 21.64 21.64 20.32 0 0 0
06/03/2020
21.64
 13,200 21.46 21.64 21.55 0 0 0
05/03/2020
21.46
 33,400 21.64 21.64 20.85 0 0 0
04/03/2020
21.64
 12,343 19.96 21.64 20.76 0 0 0
03/03/2020
19.96
 4,500 21.29 21.29 19.96 0 0 0
02/03/2020
21.29
 30,100 20.76 21.46 20.85 0 0 0
28/02/2020
20.76
 33,700 19.96 21.29 20.32 0 19,000 -0.4
27/02/2020
19.96
 6,500 20.76 20.76 19.96 0 0 0
26/02/2020
20.76
 24,320 19.87 21.29 20.58 0 0 0
25/02/2020
19.87
 14,800 20.40 21.20 19.87 0 0 0
24/02/2020
20.40
 34,100 20.49 20.85 20.40 0 0 0
21/02/2020
20.49
 14,300 20.49 21.20 20.49 0 0 0
20/02/2020
20.49
 4,027 20.58 20.58 20.49 0 0 0
19/02/2020
20.58
 200 21.46 21.46 20.58 0 0 0
18/02/2020
21.46
 3,600 21.11 21.46 20.76 0 0 0
17/02/2020
21.11
 5,400 21.99 21.99 20.76 0 0 0
14/02/2020
21.99
 18,100 21.91 21.99 21.02 0 0 0
13/02/2020
21.91
 13,000 21.46 21.91 21.20 0 0 0
12/02/2020
21.46
 31,800 21.55 21.55 21.02 0 5,000 -0.1
11/02/2020
21.55
 34,000 21.99 21.99 20.76 0 10,000 -0.2
10/02/2020
21.99
 14,900 20.76 21.99 20.76 0 14,800 -0.3
07/02/2020
20.76
 27,800 20.76 20.76 20.76 0 26,300 -0.6
06/02/2020
20.76
 23,000 21.11 21.11 20.67 0 22,000 -0.5
05/02/2020
21.11
 0 21.11 21.11 21.11 0 0 0
04/02/2020
21.11
 0 21.11 21.11 21.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |