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)
29/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
28/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
27/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
26/05/2020
20.04
 0 20.04 20.04 20.04 0 0 0
25/05/2020
20.04
 400 20.04 20.04 20.04 0 0 0
22/05/2020
19.95
 2,001 19.95 19.95 19.95 0 0 0
21/05/2020
19.95
 20 19.95 19.95 19.95 0 0 0
20/05/2020
19.95
 3,500 19.52 19.95 19.52 0 0 0
19/05/2020
19.09
 200 19.09 19.09 19.09 0 0 0
18/05/2020
20.39
 0 20.39 20.39 20.39 0 0 0
15/05/2020
20.39
 10,600 19.87 20.39 19.87 0 0 0
14/05/2020
19.09
 1,900 19.09 19.09 19.09 0 0 0
13/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
12/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
11/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
08/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
07/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
06/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
05/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
04/05/2020
19.95
 0 19.95 19.95 19.95 0 0 0
29/04/2020
19.95
 0 19.95 19.95 19.95 0 0 0
28/04/2020
19.95
 4,000 19.52 19.95 19.52 0 0 0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2020
18.65
 0 18.65 18.65 18.65 0 0 0
24/04/2020
18.65
 700 18.65 18.65 18.65 0 0 0
23/04/2020
18.65
 13,000 18.65 18.65 18.65 0 0 0
22/04/2020
18.65
 6,000 18.65 18.82 18.65 0 0 0
21/04/2020
18.65
 11,000 18.65 18.65 18.65 0 0 0
20/04/2020
18.65
 1,100 18.65 18.65 18.65 0 0 0
17/04/2020
18.65
 0 18.65 18.65 18.65 0 0 0
16/04/2020
18.65
 0 18.65 18.65 18.65 0 0 0
15/04/2020
18.65
 20 18.65 18.65 18.65 0 0 0
14/04/2020
18.65
 1,000 18.65 18.65 18.65 0 0 0
13/04/2020
18.65
 35 18.65 18.65 18.65 0 0 0
10/04/2020
18.65
 11,000 18.65 18.65 18.65 0 0 0
09/04/2020
18.65
 10,000 18.65 18.65 18.65 0 0 0
08/04/2020
19.42
 0 19.42 19.42 19.42 0 0 0
07/04/2020
19.42
 6,700 19.08 19.42 19.08 0 0 0
06/04/2020
17.72
 25,400 19.50 19.50 17.72 0 0 0
03/04/2020
19.16
 8,408 19.16 19.16 19.16 0 0 0
01/04/2020
19.08
 20,500 18.57 19.50 18.57 0 0 0
31/03/2020
18.82
 1,754 18.31 18.82 18.31 0 0 0
30/03/2020
18.23
 2,500 17.81 18.23 17.81 0 0 0
27/03/2020
16.62
 10,100 17.97 17.97 16.62 0 0 0
26/03/2020
17.64
 21,700 18.82 18.82 17.64 0 0 0
25/03/2020
18.74
 16,100 18.82 18.82 18.74 0 0 0
24/03/2020
18.74
 26,467 18.65 18.74 18.65 0 0 0
23/03/2020
17.64
 45,500 19.08 19.92 17.64 0 0 0
20/03/2020
19.50
 37,800 19.50 19.50 19.50 0 0 0
19/03/2020
19.50
 13,200 19.50 19.50 19.50 0 0 0
18/03/2020
19.50
 64,100 18.65 19.50 18.65 0 50,000 -1.1
17/03/2020
18.65
 56,000 18.65 18.65 18.65 0 44,400 -1.0
16/03/2020
16.96
 12,000 16.96 16.96 16.96 0 0 0
13/03/2020
18.65
 4,300 18.65 18.65 18.65 0 0 0
12/03/2020
20.18
 500 20.18 20.18 20.18 0 0 0
11/03/2020
19.67
 18,652 20.18 20.18 19.67 0 0 0
10/03/2020
20.01
 21,300 19.92 20.43 19.92 0 0 0
09/03/2020
20.43
 62,000 19.50 20.43 19.50 0 0 0
06/03/2020
20.77
 13,200 20.77 20.77 20.69 0 0 0
05/03/2020
20.60
 33,400 20.77 20.77 20.01 0 0 0
04/03/2020
20.77
 12,343 19.92 20.77 19.92 0 0 0
03/03/2020
19.16
 4,500 19.92 19.92 19.16 0 0 0
02/03/2020
20.43
 30,100 20.18 20.60 20.01 0 0 0
28/02/2020
19.92
 33,700 19.50 20.43 19.50 0 19,000 -0.4
27/02/2020
19.16
 6,500 19.16 19.16 19.16 0 0 0
26/02/2020
19.92
 24,320 19.76 20.43 19.76 0 0 0
25/02/2020
19.08
 14,800 19.84 20.35 19.08 0 0 0
24/02/2020
19.59
 34,100 19.76 20.01 19.59 0 0 0
21/02/2020
19.67
 14,300 20.18 20.35 19.67 0 0 0
20/02/2020
19.67
 4,027 19.67 19.67 19.67 0 0 0
19/02/2020
19.76
 200 19.76 19.76 19.76 0 0 0
18/02/2020
20.60
 3,600 19.92 20.60 19.92 0 0 0
17/02/2020
20.26
 5,400 19.92 20.26 19.92 0 0 0
14/02/2020
21.11
 18,100 20.52 21.11 20.18 0 0 0
13/02/2020
21.03
 13,000 20.35 21.03 20.35 0 0 0
12/02/2020
20.60
 31,800 20.18 20.60 20.18 0 5,000 -0.1
11/02/2020
20.69
 34,000 19.92 20.69 19.92 0 10,000 -0.2
10/02/2020
21.11
 14,900 19.92 21.11 19.92 0 14,800 -0.3
07/02/2020
19.92
 27,800 19.92 19.92 19.92 0 26,300 -0.6
06/02/2020
19.92
 23,000 19.92 19.92 19.84 0 22,000 -0.5
05/02/2020
20.26
 0 20.26 20.26 20.26 0 0 0
04/02/2020
20.26
 0 20.26 20.26 20.26 0 0 0
03/02/2020
20.26
 2,200 19.50 20.26 19.50 0 0 0
31/01/2020
19.84
 4,300 20.35 20.35 19.84 0 2,700 -0.1
30/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
22/01/2020
20.35
 2,100 19.16 20.35 18.91 0 0 0
21/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
20/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
17/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
16/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
15/01/2020
20.35
 1,700 20.35 20.35 20.35 0 0 0
14/01/2020
20.35
 2,000 20.35 20.35 20.35 0 0 0
13/01/2020
20.35
 900 20.35 20.35 20.35 0 0 0
10/01/2020
20.69
 0 20.69 20.69 20.69 0 0 0
09/01/2020
20.69
 0 20.69 20.69 20.69 0 0 0
08/01/2020
20.69
 0 20.69 20.69 20.69 0 0 0
07/01/2020
20.69
 200 20.69 20.69 20.69 0 0 0
06/01/2020
20.35
 0 20.35 20.35 20.35 0 0 0
03/01/2020
20.35
 4,035 20.35 20.35 20.35 0 0 0
02/01/2020
19.59
 0 19.59 19.59 19.59 0 0 0
31/12/2019
19.59
 1,000 19.59 19.59 19.59 0 0 0

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