CTCP Sông Đà 505 (s55)

59.40
-6.60
(-10%)
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
(2026-09-04) 		-2.60 -4.16% 6,100 0 0
54.50
66
66
2 tháng
(2026-08-05) 		-6.10 -9.24% 7,700 0 0
54.50
66
66
3 tháng
(2026-07-06) 		-0.10 -0.17% 9,100 0 0
54.50
66
66
6 tháng
(2026-04-07) 		-3.62 -5.70% 16,500 0 0
54.50
67
66
12 tháng
(2025-10-09) 		4.20 7.53% 50,500 -1,800 -0.1
54.43
67
66
24 tháng
(2024-10-14) 		4.71 8.53% 352,598 -17,400 -0.9
44.92
67.29
66
36 tháng
(2023-10-20) 		13.38 28.76% 3,280,195 -17,510 -0.9
43.25
67.29
66
60 tháng
(2021-11-01) 		20.83 53.31% 8,670,473 -16,227 -0.9
34.52
67.29
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2021
30.77
 17,100 30.33 30.77 29.44 0 0 0
06/08/2021
30.24
 4,800 30.24 30.24 29.44 0 0 0
04/08/2021
30.15
 11,504 29.44 30.33 29.44 0 0 0
03/08/2021
29.44
 4,000 28.99 29.53 28.99 0 0 0
02/08/2021
30.33
 1,000 30.33 30.33 30.33 0 0 0
30/07/2021
30.33
 8,300 30.24 30.33 30.24 0 0 0
29/07/2021
30.24
 8,900 29.88 30.24 29.88 0 0 0
28/07/2021
29.44
 0 29.44 29.44 29.44 0 0 0
27/07/2021
29.44
 550 29.44 29.44 29.44 0 0 0
26/07/2021
30.15
 0 30.15 30.15 30.15 0 0 0
23/07/2021
30.15
 6,611 29.61 30.33 29.61 0 0 0
22/07/2021
28.63
 0 28.63 28.63 28.63 0 0 0
21/07/2021
28.63
 700 28.63 28.63 28.63 0 0 0
20/07/2021
30.33
 800 30.33 30.33 30.33 0 0 0
19/07/2021
28.63
 100 28.63 28.63 28.63 0 0 0
16/07/2021
30.33
 4,200 29.70 30.33 29.70 0 0 0
15/07/2021
30.06
 17,200 29.88 30.15 29.79 0 0 0
14/07/2021
29.79
 2,100 28.54 29.79 28.54 0 0 0
13/07/2021
27.65
 3,000 28.54 28.54 27.65 0 0 0
12/07/2021
28.54
 1,700 28.54 28.54 28.54 0 0 0
09/07/2021
28.54
 400 29.44 29.44 28.54 0 0 0
08/07/2021
28.72
 1,000 28.63 28.72 28.63 0 0 0
07/07/2021
30.24
 0 30.24 30.24 30.24 0 0 0
06/07/2021
30.24
 100 30.24 30.24 30.24 0 0 0
05/07/2021
30.33
 300 28.72 30.33 28.72 0 0 0
02/07/2021
28.81
 200 28.81 28.81 28.81 0 0 0
01/07/2021
30.24
 4,400 29.44 30.24 29.44 0 0 0
30/06/2021
29.08
 100 29.08 29.08 29.08 0 0 0
29/06/2021
30.15
 1,000 30.33 30.33 28.63 0 0 0
28/06/2021
30.33
 3,900 30.33 30.33 30.33 0 3,500 -0.1
25/06/2021
30.33
 200 30.33 30.33 30.33 0 0 0
24/06/2021
29.70
 200 30.95 30.95 29.70 0 0 0
23/06/2021
29.44
 200 29.44 29.44 29.44 0 0 0
22/06/2021
30.86
 100 30.86 30.86 30.86 0 0 0
21/06/2021
31.04
 600 31.13 31.13 31.04 0 0 0
18/06/2021
29.44
 14,200 30.77 31.22 29.44 0 0 0
17/06/2021
31.13
 1,740 30.77 31.13 29.53 0 0 0
16/06/2021
30.77
 7,400 31.04 31.13 30.77 0 0 0
15/06/2021
29.53
 100 29.53 29.53 29.53 0 0 0
14/06/2021
31.13
 16,300 30.77 31.58 30.33 0 0 0
11/06/2021
30.77
 1,100 31.04 31.04 29.88 0 0 0
10/06/2021
29.44
 4,900 29.44 30.33 29.44 0 0 0
09/06/2021
30.60
 7,620 29.88 31.04 28.54 0 0 0
08/06/2021
29.44
 6,160 29.88 30.77 29.44 0 0 0
07/06/2021
30.33
 100 30.33 30.33 30.33 0 0 0
04/06/2021
29.97
 200 31.04 31.04 29.97 0 0 0
03/06/2021
29.97
 16,700 28.99 31.67 28.99 0 0 0
02/06/2021
30.06
 6,325 30.77 31.22 30.06 0 0 0
01/06/2021
30.06
 19,840 31.22 32.02 29.61 0 0 0
31/05/2021
30.33
 40 30.33 30.33 30.33 0 0 0
28/05/2021
30.33
 2,800 30.33 30.33 30.33 0 0 0
27/05/2021
30.33
 0 30.33 30.33 30.33 0 0 0
26/05/2021
30.33
 2,300 30.33 30.33 30.33 0 0 0
25/05/2021
30.33
 22,425 30.33 31.84 30.33 0 0 0
24/05/2021
31.22
 12,826 31.67 32.11 30.33 0 0 0
21/05/2021
31.67
 2,463 30.33 32.56 30.33 0 0 0
20/05/2021
31.67
 2,300 31.67 31.67 31.67 0 0 0
19/05/2021
31.67
 8,800 31.04 31.67 31.04 0 0 0
18/05/2021
31.13
 600 31.13 31.13 31.13 0 0 0
17/05/2021
30.24
 1,500 29.88 30.42 29.88 0 0 0
14/05/2021
30.24
 13,200 30.24 31.13 29.44 0 0 0
13/05/2021
30.06
 13,100 29.88 30.06 29.44 0 0 0
12/05/2021
30.33
 400 30.33 30.33 30.33 0 0 0
11/05/2021
30.33
 13,100 31.22 31.93 30.33 0 0 0
10/05/2021
32.11
 13,411 29.44 32.92 28.72 0 0 0
07/05/2021
30.33
 554 30.33 30.33 30.33 0 0 0
06/05/2021
32.02
 0 32.02 32.02 32.02 0 0 0
05/05/2021
32.02
 11,100 31.22 32.02 29.44 0 0 0
04/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2021
31.22
 15,400 31.22 32.56 31.22 0 0 0
29/04/2021
31.67
 200 31.15 31.67 31.15 0 0 0
28/04/2021
31.15
 0 31.15 31.15 31.15 0 0 0
27/04/2021
31.15
 41,300 29.93 31.23 29.93 0 0 0
26/04/2021
29.93
 39,200 29.93 29.93 29.93 0 0 0
23/04/2021
30.80
 46,000 31.23 31.23 30.37 0 0 0
22/04/2021
31.23
 8,900 31.23 32.10 31.23 0 0 0
20/04/2021
31.67
 300 31.67 31.67 31.67 0 0 0
19/04/2021
32.10
 0 32.10 32.10 32.10 0 0 0
16/04/2021
32.10
 0 32.10 32.10 32.10 0 0 0
15/04/2021
32.10
 7,300 32.10 32.10 32.10 0 0 0
14/04/2021
30.89
 1,440 30.80 30.89 30.80 0 0 0
13/04/2021
31.67
 2,000 31.67 31.67 31.67 0 0 0
12/04/2021
31.67
 7,500 30.80 31.67 30.80 0 0 0
09/04/2021
32.10
 0 32.10 32.10 32.10 0 0 0
08/04/2021
32.10
 10,026 32.01 32.53 32.01 0 0 0
07/04/2021
32.97
 0 32.97 32.97 32.97 0 0 0
06/04/2021
32.97
 0 32.97 32.97 32.97 0 0 0
05/04/2021
32.97
 2,626 31.67 32.97 31.67 0 0 0
02/04/2021
32.10
 3,800 31.41 32.53 31.41 0 0 0
01/04/2021
30.37
 5,763 30.45 30.45 30.37 0 0 0
31/03/2021
31.93
 11,600 31.93 31.93 30.37 0 0 0
30/03/2021
31.93
 3,000 30.37 31.93 30.37 0 0 0
29/03/2021
32.01
 215 29.58 32.01 29.58 0 0 0
26/03/2021
32.53
 140 32.53 32.53 32.53 0 0 0
25/03/2021
32.53
 150 32.53 32.53 32.53 0 0 0
24/03/2021
31.23
 2,972 32.45 32.62 31.23 0 0 0
23/03/2021
32.53
 0 32.53 32.53 32.53 0 0 0
22/03/2021
32.53
 1,000 32.53 32.53 32.53 0 0 0
19/03/2021
32.53
 2,915 29.58 32.53 29.58 0 0 0
18/03/2021
32.53
 0 32.53 32.53 32.53 0 0 0
17/03/2021
32.53
 9,300 32.10 32.53 32.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc