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)
26/06/2018
18.60
 20 18.60 18.60 18.60 0 0 0
25/06/2018
18.60
 2,500 18.60 18.60 18.60 0 0 0
22/06/2018
18.60
 10,963 18.18 18.60 18.09 0 0 0
21/06/2018
18.18
 2,500 18.18 18.18 18.18 0 0 0
20/06/2018
18.18
 0 18.18 18.18 18.18 0 0 0
19/06/2018
18.18
 15,014 18.43 18.43 18.18 0 2,700 -0.1
18/06/2018
18.43
 60,400 17.42 19.11 17.42 0 0 0
15/06/2018
17.42
 31,300 17.76 17.92 17.42 0 0 0
14/06/2018
17.76
 1,000 17.76 17.76 17.76 0 0 0
13/06/2018
17.76
 2,000 17.76 17.76 17.76 0 0 0
12/06/2018
17.76
 101,300 16.91 18.09 17.50 0 6,000 -0.1
11/06/2018
16.91
 5,300 17.67 17.67 16.91 0 0 0
08/06/2018
17.67
 100 18.52 18.52 17.67 0 0 0
07/06/2018
18.52
 200 17.25 18.52 17.76 0 0 0
06/06/2018
17.25
 25,800 16.99 17.25 16.99 0 0 0
05/06/2018
16.99
 8,700 18.18 18.18 16.91 0 0 0
04/06/2018
18.18
 27,600 16.74 18.18 16.83 0 0 0
01/06/2018
16.74
 20,040 16.99 17.08 16.66 0 0 0
31/05/2018
16.99
 20,000 16.57 16.99 16.66 0 0 0
30/05/2018
16.57
 25,400 16.99 16.99 16.57 0 0 0
29/05/2018
16.99
 10,100 16.83 16.99 16.23 0 0 0
28/05/2018
16.83
 1,800 16.91 16.91 16.32 0 0 0
25/05/2018
16.91
 5,000 16.91 16.91 16.91 0 0 0
24/05/2018
16.91
 7,000 16.91 16.91 16.91 0 0 0
23/05/2018
16.91
 36,700 16.91 16.91 16.74 0 18,300 -0.4
22/05/2018
16.91
 16,814 17.16 17.16 16.91 0 0 0
21/05/2018
17.16
 600 16.99 17.16 17.16 0 0 0
18/05/2018
16.99
 13,000 17.76 17.76 16.91 0 0 0
17/05/2018
17.76
 0 17.76 17.76 17.76 0 0 0
16/05/2018
17.76
 0 17.76 17.76 17.76 0 0 0
15/05/2018
17.76
 600 16.99 17.76 17.76 0 0 0
14/05/2018
16.99
 0 16.99 16.99 16.99 0 0 0
11/05/2018
16.99
 4,100 17.16 17.16 16.91 0 0 0
10/05/2018
17.16
 3,200 17.08 17.25 17.08 0 0 0
09/05/2018
17.08
 1,200 17.08 17.08 17.08 0 1,000 -0.0
08/05/2018
17.08
 4,275 17.08 17.08 17.08 0 1,700 -0.0
07/05/2018
17.08
 10,800 16.99 17.08 16.91 0 4,400 -0.1
04/05/2018
16.99
 7,300 16.91 17.08 16.83 0 800 -0.0
03/05/2018
16.91
 1,700 16.99 16.99 16.49 0 0 0
02/05/2018
16.99
 28 16.99 16.99 16.99 0 0 0
27/04/2018
16.99
 50,617 16.32 17.76 16.32 0 19,400 -0.4
26/04/2018
16.32
 52,700 16.49 16.74 16.06 0 5,100 -0.1
24/04/2018
16.49
 133,720 16.32 16.91 16.15 0 4,300 -0.1
23/04/2018
16.32
 48,000 16.83 16.83 16.15 0 0 0
20/04/2018
16.83
 73,100 16.32 16.83 16.23 0 0 0
19/04/2018
16.32
 63,800 16.74 16.74 16.32 0 0 0
18/04/2018
16.74
 2,360 16.91 16.91 16.57 0 0 0
17/04/2018
16.91
 28,010 16.91 16.91 16.32 0 0 0
16/04/2018
16.91
 8,600 16.91 16.91 16.91 0 0 0
13/04/2018
16.91
 1,400 16.91 17.08 16.91 0 0 0
12/04/2018
16.91
 19,800 16.66 17.76 16.66 0 0 0
11/04/2018
16.66
 52,100 17.33 17.42 16.49 0 4,800 -0.1
10/04/2018
17.33
 67 17.33 17.33 17.33 0 0 0
09/04/2018
17.33
 37,400 17.33 17.42 17.33 0 0 0
06/04/2018
17.33
 13,100 17.25 17.42 17.25 0 0 0
05/04/2018
17.25
 21,000 17.25 17.42 17.25 0 10,000 -0.2
04/04/2018
17.25
 17,100 17.50 17.50 17.25 0 9,100 -0.2
03/04/2018
17.50
 8,116 17.76 17.76 17.33 0 0 0
02/04/2018
17.76
 81,300 17.76 17.76 17.42 0 0 0
30/03/2018
17.76
 56,330 17.42 18.18 17.33 0 0 0
29/03/2018
17.42
 26,800 17.25 17.76 17.25 0 0 0
28/03/2018
17.25
 4,200 17.76 17.76 17.25 0 0 0
27/03/2018
17.76
 20,120 17.76 17.76 17.42 0 0 0
26/03/2018
17.76
 18,100 17.76 17.76 17.25 2,000 0 0.0
23/03/2018
17.76
 16,600 18.26 18.26 17.59 0 0 0
22/03/2018
18.26
 21,066 17.67 18.26 17.50 0 60 -0.0
21/03/2018
17.67
 4,300 17.67 17.67 17.67 0 900 -0.0
20/03/2018
17.67
 17,200 18.26 18.26 17.08 0 0 0
19/03/2018
18.26
 1,700 18.43 18.43 17.76 0 0 0
16/03/2018
18.43
 12,600 18.26 18.43 17.76 0 0 0
15/03/2018
18.26
 5,140 18.60 18.60 18.26 0 0 0
14/03/2018
18.60
 8,300 18.60 18.60 18.18 0 0 0
13/03/2018: Quyền mua cổ phiếu: 1/0.67 Giá: 15 (Volume + 67%, Ratio=0.67)
13/03/2018
18.60
 11,800 18.51 20.29 17.92 0 0 0
12/03/2018
18.50
 53,400 18.92 18.92 18.50 0 0 0
09/03/2018
18.92
 48,640 18.99 19.20 18.57 0 0 0
08/03/2018
18.99
 122,120 18.64 19.55 18.64 1,300 0 0.0
07/03/2018
18.64
 22,100 18.99 18.99 18.64 0 0 0
06/03/2018
18.99
 18,300 19.20 19.48 18.99 0 0 0
05/03/2018
19.20
 10,000 19.55 19.55 19.20 0 0 0
02/03/2018
19.55
 16,500 19.41 19.76 19.41 0 7,800 -0.2
01/03/2018
19.41
 56,900 19.48 19.90 19.34 0 3,000 -0.1
28/02/2018
19.48
 21,422 19.27 20.25 19.27 0 4,400 -0.1
27/02/2018
19.27
 47,800 19.69 19.69 19.27 0 5,800 -0.2
26/02/2018
19.69
 33,610 19.90 20.04 19.69 0 0 0
23/02/2018
19.90
 9,380 19.90 20.39 19.76 0 0 0
22/02/2018
19.90
 17,340 20.39 20.39 18.85 0 100 -0.0
21/02/2018
20.39
 1,300 19.20 20.39 19.41 1,000 0 0.0
13/02/2018
19.20
 7,500 19.27 19.27 18.85 3,000 100 0.1
12/02/2018
19.27
 5,400 19.27 19.41 19.13 3,700 0 0.1
09/02/2018
19.27
 11,300 19.90 19.90 18.85 3,500 500 0.1
08/02/2018
19.90
 2,600 18.85 19.90 19.06 1,500 0 0.0
07/02/2018
18.85
 11,300 17.95 19.20 18.85 0 0 0
06/02/2018
17.95
 29,300 18.85 19.55 17.53 9,000 4,300 0.1
05/02/2018
18.85
 11,900 20.04 20.04 18.85 0 0 0
02/02/2018
20.04
 14,100 19.69 20.39 19.27 300 0 0.0
01/02/2018
19.69
 9,404 20.60 20.60 19.55 0 0 0
31/01/2018
20.60
 9,868 20.95 21.58 20.25 0 0 0
30/01/2018
20.95
 61,120 19.27 21.16 19.27 0 0 0
29/01/2018
19.27
 30,910 17.53 19.27 19.20 7,300 0 0.2
26/01/2018
17.53
 16,840 17.46 17.53 17.32 0 9,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |