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)
14/11/2018
20.39
 0 20.39 20.39 20.39 0 0 0
13/11/2018
20.39
 3,000 21.08 21.08 20.39 0 0 0
12/11/2018
21.08
 300 20.65 21.08 19.96 0 0 0
09/11/2018
20.65
 6,036 20.74 20.74 20.31 0 0 0
08/11/2018
20.74
 0 20.74 20.74 20.74 0 0 0
07/11/2018
20.74
 10,700 20.31 21.43 20.74 0 0 0
06/11/2018
20.31
 10,600 20.74 21.43 19.96 0 0 0
05/11/2018
20.74
 5,040 21.60 21.60 20.74 0 0 0
02/11/2018
21.60
 10 21.60 21.60 21.60 0 0 0
01/11/2018
21.60
 11,000 22.29 22.29 20.74 0 0 0
31/10/2018
22.29
 640 21.60 22.29 19.96 0 0 0
30/10/2018
21.60
 19,167 22.29 22.29 21.60 0 0 0
29/10/2018
22.29
 0 22.29 22.29 22.29 0 0 0
26/10/2018
22.29
 0 22.29 22.29 22.29 0 0 0
25/10/2018
22.29
 14,000 21.78 22.29 21.26 0 0 0
24/10/2018
21.78
 3,800 22.90 22.90 21.78 0 0 0
23/10/2018
22.90
 10,600 22.90 22.99 21.60 0 200 -0.0
22/10/2018
22.90
 0 22.90 22.90 22.90 0 0 0
19/10/2018
22.90
 6,400 23.33 23.33 22.47 0 0 0
18/10/2018
23.33
 4,244 23.16 23.33 23.33 0 0 0
17/10/2018
23.16
 12,200 23.33 23.33 22.90 0 0 0
16/10/2018
23.33
 12,700 22.47 23.33 21.60 0 0 0
15/10/2018
22.47
 200 21.60 22.47 22.47 0 0 0
12/10/2018
21.60
 5,000 22.29 22.29 21.60 0 0 0
11/10/2018
22.29
 17,600 22.73 22.73 21.17 0 0 0
10/10/2018
22.73
 4,514 21.60 22.73 21.69 0 0 0
09/10/2018
21.60
 20,900 21.69 21.86 21.60 0 0 0
08/10/2018
21.69
 10,000 22.03 22.03 21.60 0 0 0
05/10/2018
22.03
 300 23.07 23.07 21.60 0 0 0
04/10/2018
23.07
 11,000 22.81 23.07 22.47 0 5,000 -0.1
03/10/2018
22.81
 9,200 22.21 22.81 21.78 0 6,100 -0.2
02/10/2018
22.21
 30 22.21 22.21 22.21 0 0 0
01/10/2018
22.21
 15,530 22.47 22.47 22.21 0 9,700 -0.3
28/09/2018
22.47
 3,724 23.07 23.07 22.47 0 0 0
27/09/2018
23.07
 6,400 23.16 23.24 22.90 0 0 0
26/09/2018
23.16
 4,104 23.16 23.16 21.60 0 0 0
25/09/2018
23.16
 0 23.16 23.16 23.16 0 0 0
24/09/2018
23.16
 4,236 22.99 23.16 22.47 0 0 0
21/09/2018
22.99
 26,845 23.24 23.50 22.47 0 0 0
20/09/2018
23.24
 22,810 22.99 23.50 22.90 0 800 -0.0
19/09/2018
22.99
 13,301 23.07 23.33 22.99 0 0 0
18/09/2018
23.07
 27,000 22.55 23.33 22.90 0 0 0
17/09/2018
22.55
 8,300 22.73 22.90 22.55 0 0 0
14/09/2018
22.73
 17,702 22.29 22.73 22.29 0 0 0
13/09/2018
22.29
 41,000 21.69 22.29 21.60 0 9,800 -0.3
12/09/2018
21.69
 3,000 21.60 21.69 21.60 0 0 0
11/09/2018
21.60
 14,208 21.60 21.86 21.52 0 8 -0.0
10/09/2018
21.60
 16,569 20.74 21.60 20.74 0 2,000 -0.0
07/09/2018
20.74
 600 19.87 20.74 20.05 0 0 0
06/09/2018
19.87
 121 21.00 21.00 19.87 0 0 0
05/09/2018
21.00
 15,100 21.17 21.17 20.74 0 9,500 -0.2
04/09/2018
21.17
 3,600 21.26 21.26 20.91 0 0 0
31/08/2018
21.26
 37,400 20.74 21.34 20.83 0 2,000 -0.0
30/08/2018
20.74
 34,170 19.87 21.43 19.87 0 13,400 -0.3
29/08/2018
19.87
 16,900 19.96 20.31 19.87 0 4,300 -0.1
28/08/2018
19.96
 3,300 20.13 20.48 19.96 0 0 0
27/08/2018
20.13
 17,600 20.05 20.13 19.87 0 0 0
24/08/2018
20.05
 0 20.05 20.05 20.05 0 0 0
23/08/2018
20.05
 8,232 20.13 20.22 19.87 0 0 0
22/08/2018
20.13
 13,500 19.36 20.22 19.36 0 0 0
21/08/2018
19.36
 100 19.87 19.87 19.36 0 0 0
20/08/2018
19.87
 90 19.87 19.87 19.87 0 0 0
17/08/2018
19.87
 0 19.87 19.87 19.87 0 0 0
16/08/2018
19.87
 14,000 19.87 19.87 19.70 0 0 0
15/08/2018
19.87
 1,800 19.87 19.87 18.75 0 0 0
14/08/2018
19.87
 900 19.36 19.87 19.87 0 0 0
13/08/2018
19.36
 4,450 19.53 19.87 19.36 0 0 0
10/08/2018
19.53
 2,700 19.87 19.87 19.44 0 0 0
09/08/2018
19.87
 0 19.87 19.87 19.87 0 0 0
08/08/2018
19.87
 5,000 19.70 19.87 19.79 0 0 0
07/08/2018
19.70
 500 19.18 19.70 19.70 0 0 0
06/08/2018
19.18
 11,150 19.27 19.79 19.01 0 0 0
03/08/2018
19.27
 10,310 19.27 19.27 19.01 0 0 0
02/08/2018
19.27
 18,300 19.87 20.31 18.92 4,800 0 0.1
01/08/2018
19.87
 19,035 20.57 20.74 19.70 2,000 0 0.0
31/07/2018
20.57
 16,100 19.87 20.65 19.87 3,900 0 0.1
30/07/2018
19.87
 11,268 19.87 20.31 19.87 0 0 0
27/07/2018
19.87
 30,246 19.53 19.87 19.62 0 0 0
26/07/2018
19.53
 12,302 19.62 19.70 19.53 0 0 0
25/07/2018
19.62
 16,320 19.44 19.79 19.44 0 0 0
24/07/2018
19.44
 37,200 19.44 19.70 18.84 0 0 0
23/07/2018
19.44
 78,910 18.58 19.62 18.15 0 0 0
20/07/2018
18.58
 13,545 18.58 18.58 18.23 0 0 0
19/07/2018
18.58
 7,100 18.15 18.58 18.15 0 0 0
18/07/2018
18.15
 1,600 18.32 18.32 18.15 0 0 0
17/07/2018
18.32
 3,472 18.15 18.32 17.97 0 0 0
16/07/2018
18.15
 5,766 18.06 18.15 18.06 0 0 0
13/07/2018
18.06
 23,720 17.89 18.06 17.71 0 0 0
12/07/2018
17.89
 38,868 17.80 17.89 17.54 0 19,068 -0.4
11/07/2018
17.80
 20,803 18.15 18.15 17.46 0 8,000 -0.2
10/07/2018
18.15
 14,550 18.15 18.15 17.28 0 0 0
09/07/2018
18.15
 400 18.49 18.49 18.15 0 0 0
06/07/2018
18.49
 6,700 17.46 18.49 17.71 0 0 0
05/07/2018
17.46
 19,800 17.80 17.89 17.46 0 0 0
04/07/2018
17.80
 500 17.80 17.80 17.80 0 0 0
03/07/2018
17.80
 22,600 18.15 18.15 17.80 0 0 0
02/07/2018
18.15
 168,000 18.49 18.49 17.80 0 0 0
29/06/2018
18.49
 800 18.49 18.49 18.49 0 0 0
28/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2018
18.49
 5,200 19.62 19.62 18.15 0 0 0
27/06/2018
19.62
 6,100 18.60 19.62 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |