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)
06/09/2017
19.06
 13,000 19.20 19.20 18.85 0 400 -0.0
05/09/2017
19.20
 9,100 19.20 19.20 18.85 0 800 -0.0
01/09/2017
19.20
 1,800 19.27 19.27 18.85 0 0 0
31/08/2017
19.27
 16,600 19.27 19.27 18.57 0 0 0
30/08/2017
19.27
 14,220 19.27 19.27 19.06 0 0 0
29/08/2017
19.27
 4,800 19.27 19.27 19.20 0 0 0
28/08/2017
19.27
 8,200 18.99 19.41 19.06 0 0 0
25/08/2017
18.99
 3,240 19.27 19.55 18.92 0 0 0
24/08/2017
19.27
 10,848 19.34 19.48 18.92 0 0 0
23/08/2017
19.34
 10,100 19.48 19.48 19.27 0 0 0
22/08/2017
19.48
 4,600 19.48 19.48 19.20 0 0 0
21/08/2017
19.48
 7,020 19.48 19.48 18.85 0 0 0
18/08/2017
19.48
 12,800 19.27 19.48 18.57 0 0 0
17/08/2017
19.27
 26,608 19.48 19.55 18.16 0 480 -0.0
16/08/2017
19.48
 26,630 19.48 19.55 19.48 0 0 0
15/08/2017
19.48
 26,420 19.83 19.83 19.48 0 0 0
14/08/2017
19.83
 5,500 19.55 19.83 19.34 0 0 0
11/08/2017
19.55
 21,401 19.62 19.62 19.41 0 0 0
10/08/2017
19.62
 36,620 19.90 19.90 19.41 0 0 0
09/08/2017
19.90
 35,930 19.90 19.90 19.48 0 0 0
08/08/2017
19.90
 12,120 20.18 20.18 19.83 0 0 0
07/08/2017
20.18
 12,840 20.25 20.46 19.97 0 0 0
04/08/2017
20.25
 34,028 20.25 20.46 19.83 0 0 0
03/08/2017
20.25
 21,712 19.97 20.25 19.90 0 8,500 -0.2
02/08/2017
19.97
 15,240 19.90 20.88 19.97 0 0 0
01/08/2017
19.90
 16,600 20.60 20.60 19.90 0 0 0
31/07/2017
20.60
 16,000 20.88 21.09 20.53 0 400 -0.0
28/07/2017
20.88
 1,900 20.74 20.88 20.81 0 0 0
27/07/2017
20.74
 24,830 20.11 21.65 20.46 0 300 -0.0
26/07/2017
20.11
 15,600 19.76 20.25 19.62 0 100 -0.0
25/07/2017
19.76
 700 19.83 19.83 19.34 0 0 0
24/07/2017
19.83
 4,000 19.55 19.83 19.55 0 400 -0.0
21/07/2017
19.55
 32,700 19.97 20.25 19.48 0 0 0
20/07/2017
19.97
 918 20.18 20.18 19.76 0 0 0
19/07/2017
20.18
 600 19.83 20.39 20.11 0 0 0
18/07/2017
19.83
 18,800 20.32 20.53 19.55 0 0 0
17/07/2017
20.32
 11,600 20.18 20.53 20.18 0 0 0
14/07/2017
20.18
 34,500 20.39 20.39 20.18 0 0 0
13/07/2017
20.39
 38,800 20.11 20.39 19.97 0 0 0
12/07/2017
20.11
 3,700 20.18 20.18 19.90 0 0 0
11/07/2017
20.18
 12,130 20.11 20.39 19.69 0 100 -0.0
10/07/2017
20.11
 7,900 20.11 20.18 19.76 0 0 0
07/07/2017
20.11
 15,700 20.39 20.39 20.11 0 0 0
06/07/2017
20.39
 12,700 20.81 20.81 19.90 0 0 0
05/07/2017
20.81
 1,300 20.11 20.88 20.81 0 0 0
04/07/2017
20.11
 46,800 20.95 20.95 19.97 0 0 0
03/07/2017
20.95
 3,500 21.44 21.44 19.83 0 0 0
30/06/2017
21.44
 0 21.44 21.44 21.44 0 0 0
29/06/2017
21.44
 5,400 20.81 21.44 20.81 0 0 0
28/06/2017
20.81
 47,750 20.46 20.88 20.46 0 40,000 -1.2
27/06/2017
20.46
 4,710 20.88 20.88 20.25 0 0 0
26/06/2017
20.88
 22,200 20.46 20.95 20.46 100 0 0.0
23/06/2017
20.46
 11,600 20.74 22.00 20.46 0 0 0
22/06/2017
20.74
 64,790 20.25 22.28 20.32 0 0 0
21/06/2017
20.25
 2,200 20.25 20.25 19.90 0 0 0
20/06/2017
20.25
 7,720 20.11 20.25 20.11 0 0 0
19/06/2017
20.11
 5,500 19.97 20.18 19.90 0 0 0
16/06/2017
19.97
 14,100 19.97 20.04 19.69 0 0 0
15/06/2017
19.97
 600 19.55 19.97 19.55 0 0 0
14/06/2017
19.55
 8,500 19.76 21.09 19.55 0 0 0
13/06/2017
19.76
 4,300 19.90 19.90 19.55 0 0 0
12/06/2017
19.90
 1,480 20.11 20.11 19.55 0 0 0
09/06/2017
20.11
 0 20.11 20.11 20.11 0 0 0
08/06/2017
20.11
 7,600 19.90 20.11 19.55 0 0 0
07/06/2017
19.90
 13,800 19.76 20.25 19.62 0 0 0
06/06/2017
19.76
 6,500 19.76 20.60 19.76 0 0 0
05/06/2017
19.76
 1,915 19.97 19.97 19.76 0 0 0
02/06/2017
19.97
 1,000 20.18 20.18 19.90 0 0 0
01/06/2017
20.18
 0 20.18 20.18 20.18 0 0 0
31/05/2017
20.18
 2,120 20.53 20.53 19.55 0 0 0
30/05/2017
20.53
 200 19.90 20.53 19.55 0 0 0
29/05/2017
19.90
 9,200 20.25 20.25 19.55 0 0 0
26/05/2017
20.25
 5,500 20.39 20.39 20.11 0 2,500 -0.1
25/05/2017
20.39
 2,210 19.97 20.46 19.97 0 0 0
24/05/2017
19.97
 15,800 19.83 20.18 19.76 0 0 0
23/05/2017
19.83
 8,800 19.83 19.97 19.76 0 0 0
22/05/2017
19.83
 4,200 20.18 20.95 19.83 0 0 0
19/05/2017
20.18
 1,000 20.25 20.32 19.90 0 0 0
18/05/2017
20.25
 2,101 20.39 20.60 20.11 0 0 0
17/05/2017
20.39
 2,700 20.60 20.60 20.39 0 0 0
16/05/2017
20.60
 16,000 21.65 21.93 20.53 0 0 0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
15/05/2017
21.65
 4,400 21.30 22.69 21.09 0 0 0
12/05/2017
21.30
 7,300 20.96 21.30 20.90 0 0 0
11/05/2017
20.96
 13,400 20.96 21.18 20.90 0 0 0
10/05/2017
20.96
 37,200 21.24 21.35 20.96 0 0 0
09/05/2017
21.24
 10,700 21.24 21.30 20.96 0 0 0
08/05/2017
21.24
 6,200 21.41 21.41 20.96 0 0 0
05/05/2017
21.41
 9,800 20.96 21.69 20.90 0 0 0
04/05/2017
20.96
 9,600 20.90 20.96 20.90 0 0 0
03/05/2017
20.90
 2,700 21.07 21.07 20.39 0 0 0
28/04/2017
21.07
 4,400 21.07 21.07 20.73 0 0 0
27/04/2017
21.07
 1,300 20.96 21.30 21.07 0 0 0
26/04/2017
20.96
 6,600 20.96 21.18 20.79 0 0 0
25/04/2017
20.96
 7,200 20.96 20.96 20.73 0 0 0
24/04/2017
20.96
 1,400 21.35 21.35 20.90 0 0 0
21/04/2017
21.35
 4,100 21.18 21.81 20.96 0 0 0
20/04/2017
21.18
 6,300 21.24 21.35 20.79 0 0 0
19/04/2017
21.24
 3,600 21.24 21.24 20.84 0 0 0
18/04/2017
21.24
 2,100 21.24 21.24 20.67 0 0 0
17/04/2017
21.24
 13,400 21.30 21.41 20.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |