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)
06/09/2019
21.99
 0 21.99 21.99 21.99 0 0 0
05/09/2019
21.99
 500 21.64 21.99 21.99 0 0 0
04/09/2019
21.64
 500 21.99 21.99 21.64 0 0 0
03/09/2019
21.99
 5,643 22.08 22.08 21.99 0 2,000 -0.1
30/08/2019
22.08
 30,900 21.91 22.08 21.91 0 1,300 -0.0
29/08/2019
21.91
 29,625 21.91 22.08 21.73 0 400 -0.0
28/08/2019
21.91
 40,500 21.38 21.91 21.64 0 0 0
27/08/2019
21.38
 0 21.38 21.38 21.38 0 0 0
26/08/2019
21.38
 40,400 22.08 22.08 21.38 0 0 0
23/08/2019
22.08
 7,700 21.29 22.08 21.29 0 100 -0.0
22/08/2019
21.29
 6,000 21.29 21.29 21.29 0 0 0
21/08/2019
21.29
 5,700 21.20 21.29 21.20 0 0 0
20/08/2019
21.20
 14,700 21.11 21.20 21.20 0 0 0
19/08/2019
21.11
 3,400 21.11 21.20 21.02 0 0 0
16/08/2019
21.11
 7,100 21.11 21.11 20.58 0 0 0
15/08/2019
21.11
 300 20.85 21.11 21.11 0 0 0
14/08/2019
20.85
 0 20.85 20.85 20.85 0 0 0
13/08/2019
20.85
 5,500 20.85 20.93 20.85 0 0 0
12/08/2019
20.85
 2,000 20.93 20.93 20.85 0 0 0
09/08/2019
20.93
 1,500 20.76 20.93 20.93 0 0 0
08/08/2019
20.76
 6,516 20.93 20.93 20.76 0 0 0
07/08/2019
20.93
 500 21.11 21.11 20.93 0 0 0
06/08/2019
21.11
 1,000 20.93 21.11 21.11 0 0 0
05/08/2019
20.93
 164 20.93 20.93 20.93 0 0 0
02/08/2019
20.93
 2,000 21.02 21.02 20.93 0 0 0
01/08/2019
21.02
 1,044 21.11 21.11 21.02 0 0 0
31/07/2019
21.11
 13,400 21.11 21.11 20.58 3,000 0 0.1
30/07/2019
21.11
 1,800 20.76 21.11 21.11 0 0 0
29/07/2019
20.76
 4,400 20.76 20.76 20.76 4,400 0 0.1
26/07/2019
20.76
 0 20.76 20.76 20.76 0 0 0
25/07/2019
20.76
 4,600 21.02 21.02 20.76 4,600 0 0.1
24/07/2019
21.02
 0 21.02 21.02 21.02 0 0 0
23/07/2019
21.02
 2,000 20.85 21.02 21.02 0 0 0
22/07/2019
20.85
 0 20.85 20.85 20.85 0 0 0
19/07/2019
20.85
 2,500 21.11 21.20 20.85 500 0 0.0
18/07/2019
21.11
 8,400 21.11 21.11 21.11 0 0 0
17/07/2019
21.11
 800 21.64 21.64 21.11 0 0 0
16/07/2019
21.64
 1,500 20.93 21.64 20.93 0 0 0
15/07/2019
20.93
 0 20.93 20.93 20.93 0 0 0
12/07/2019
20.93
 100 20.93 20.93 20.93 0 0 0
11/07/2019
20.93
 1,100 20.93 20.93 20.76 100 0 0.0
10/07/2019
20.93
 5,500 21.38 21.38 20.93 3,500 0 0.1
09/07/2019
21.38
 1,684 21.46 21.46 21.38 0 0 0
08/07/2019
21.46
 0 21.46 21.46 21.46 0 0 0
05/07/2019
21.46
 0 21.46 21.46 21.46 0 0 0
04/07/2019
21.46
 1,000 21.11 21.46 21.11 0 0 0
03/07/2019
21.11
 1,000 21.64 21.64 21.02 0 0 0
02/07/2019
21.64
 300 20.40 21.64 20.49 0 0 0
01/07/2019
20.40
 12,500 19.79 21.55 20.40 0 0 0
28/06/2019
19.79
 1,400 20.58 20.58 19.79 0 0 0
27/06/2019
20.58
 1,000 20.32 20.58 20.58 0 0 0
26/06/2019
20.32
 3,000 20.32 20.32 20.32 0 0 0
25/06/2019
20.32
 100 19.96 20.32 20.32 0 0 0
24/06/2019
19.96
 1,400 21.64 21.64 19.96 0 0 0
21/06/2019
21.64
 0 21.64 21.64 21.64 0 0 0
20/06/2019
21.64
 0 21.64 21.64 21.64 0 0 0
19/06/2019
21.64
 200 21.99 21.99 20.76 0 0 0
18/06/2019
21.99
 100 20.32 21.99 21.99 0 0 0
17/06/2019
20.32
 560 20.85 20.85 20.32 0 0 0
14/06/2019
20.85
 100 20.85 20.85 20.85 0 0 0
13/06/2019
20.85
 4,000 20.85 20.93 20.85 0 0 0
12/06/2019
20.85
 0 20.85 20.85 20.85 0 0 0
11/06/2019
20.85
 0 20.85 20.85 20.85 0 0 0
10/06/2019
20.85
 43,000 21.38 21.64 20.85 0 0 0
07/06/2019
21.38
 15,000 21.38 21.38 21.38 6,000 0 0.1
06/06/2019
21.38
 25,000 21.38 21.38 21.38 5,000 0 0.1
05/06/2019
21.38
 1,400 21.73 21.73 21.29 900 0 0.0
04/06/2019
21.73
 4,300 21.64 21.73 21.20 0 0 0
03/06/2019
21.64
 34,500 21.11 21.73 21.11 0 0 0
31/05/2019
21.11
 300 20.58 21.11 21.11 0 0 0
30/05/2019
20.58
 0 20.58 20.58 20.58 0 0 0
29/05/2019
20.58
 11,500 20.32 20.76 20.32 3,000 0 0.1
28/05/2019
20.32
 100 20.93 20.93 20.32 0 0 0
27/05/2019
20.93
 23,500 21.11 21.38 20.76 0 0 0
24/05/2019
21.11
 30,400 20.58 21.20 20.58 0 10,000 0
23/05/2019
20.58
 26,300 20.40 21.20 20.49 4,000 0 0
22/05/2019
20.40
 16,000 20.76 21.02 20.40 9,500 0 0
21/05/2019
20.76
 5,000 19.70 20.76 20.76 0 0 0
20/05/2019
19.70
 200 21.11 21.11 19.70 0 0 0
17/05/2019
21.11
 2,500 20.76 21.11 18.99 0 0 0
16/05/2019
20.76
 8,130 20.85 20.85 20.76 0 0 0
15/05/2019
20.85
 1,115 20.76 20.85 20.76 0 0 0
14/05/2019
20.76
 4,000 20.76 20.76 20.76 4,000 0 0.1
13/05/2019
20.76
 269 20.93 20.93 20.58 0 0 0
10/05/2019
20.93
 4,111 20.76 21.11 20.76 0 0 0
09/05/2019
20.76
 10,000 20.76 20.76 20.76 0 0 0
08/05/2019
20.76
 16,700 19.87 20.76 20.32 0 0 0
07/05/2019
19.87
 100 20.85 20.85 19.87 0 0 0
06/05/2019
20.85
 17,370 20.49 20.85 20.49 5,000 0 0.1
03/05/2019
20.49
 45,100 20.32 20.49 19.61 2,600 0 0.1
02/05/2019
20.32
 33,500 19.43 20.76 19.70 200 0 0.0
26/04/2019
19.43
 200 20.32 20.32 19.43 0 0 0
25/04/2019
20.32
 500 19.08 20.32 20.05 0 0 0
24/04/2019: Cổ tức tiền mặt tỉ lệ: 5%
24/04/2019
19.08
 300 19.87 20.32 19.08 0 0 0
23/04/2019
19.87
 100 19.10 19.87 19.87 0 0 0
22/04/2019
19.10
 1,500 19.01 19.10 19.10 0 0 0
19/04/2019
19.01
 5,600 19.01 19.87 19.01 0 0 0
18/04/2019
19.01
 22,498 18.92 19.01 18.92 0 0 0
17/04/2019
18.92
 3,700 18.92 19.01 18.92 2,800 0 0.1
16/04/2019
18.92
 24,300 18.75 19.10 18.84 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |