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
59.40
2 tháng
(2026-08-05) 		-6.10 -9.24% 7,700 0 0
54.50
66
59.40
3 tháng
(2026-07-06) 		-0.10 -0.17% 9,100 0 0
54.50
66
59.40
6 tháng
(2026-04-07) 		-3.62 -5.70% 16,500 0 0
54.50
67
59.40
12 tháng
(2025-10-09) 		4.20 7.53% 50,500 -1,800 -0.1
54.43
67
59.40
24 tháng
(2024-10-14) 		4.71 8.53% 352,598 -17,400 -0.9
44.92
67.29
59.40
36 tháng
(2023-10-20) 		13.38 28.76% 3,280,195 -17,510 -0.9
43.25
67.29
59.40
60 tháng
(2021-11-01) 		20.83 53.31% 8,670,473 -16,227 -0.9
34.52
67.29
59.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2018
16.31
 20,000 16.23 16.31 15.99 0 0 0
30/05/2018
15.91
 25,400 16.07 16.07 15.91 0 0 0
29/05/2018
16.31
 10,100 15.58 16.31 15.58 0 0 0
28/05/2018
16.15
 1,800 15.83 16.15 15.66 0 0 0
25/05/2018
16.23
 5,000 16.23 16.23 16.23 0 0 0
24/05/2018
16.23
 7,000 16.23 16.23 16.23 0 0 0
23/05/2018
16.23
 36,700 16.07 16.23 16.07 0 18,300 -0.4
22/05/2018
16.23
 16,814 16.23 16.23 16.23 0 0 0
21/05/2018
16.47
 600 16.47 16.47 16.47 0 0 0
18/05/2018
16.31
 13,000 16.39 16.39 16.23 0 0 0
17/05/2018
17.04
 0 17.04 17.04 17.04 0 0 0
16/05/2018
17.04
 0 17.04 17.04 17.04 0 0 0
15/05/2018
17.04
 600 17.04 17.04 17.04 0 0 0
14/05/2018
16.31
 0 16.31 16.31 16.31 0 0 0
11/05/2018
16.31
 4,100 16.31 16.31 16.23 0 0 0
10/05/2018
16.47
 3,200 16.39 16.56 16.39 0 0 0
09/05/2018
16.39
 1,200 16.39 16.39 16.39 0 1,000 0.0
08/05/2018
16.39
 4,275 16.39 16.39 16.39 0 1,700 0.0
07/05/2018
16.39
 10,800 16.31 16.39 16.23 0 4,400 -0.1
04/05/2018
16.31
 7,300 16.15 16.39 16.15 0 800 0.0
03/05/2018
16.23
 1,700 15.83 16.23 15.83 0 0 0
02/05/2018
16.31
 28 16.31 16.31 16.31 0 0 0
27/04/2018
16.31
 50,617 15.83 17.04 15.66 0 19,400 -0.4
26/04/2018
15.66
 52,700 15.42 16.07 15.42 0 5,100 -0.1
24/04/2018
15.83
 133,720 15.50 16.23 15.50 0 4,300 -0.1
23/04/2018
15.66
 48,000 15.58 15.74 15.50 0 0 0
20/04/2018
16.15
 73,100 15.66 16.15 15.58 0 0 0
19/04/2018
15.66
 63,800 15.66 16.07 15.66 0 0 0
18/04/2018
16.07
 2,360 16.15 16.15 15.91 0 0 0
17/04/2018
16.23
 28,010 15.66 16.23 15.66 0 0 0
16/04/2018
16.23
 8,600 16.23 16.23 16.23 0 0 0
13/04/2018
16.23
 1,400 16.39 16.39 16.23 0 0 0
12/04/2018
16.23
 19,800 17.04 17.04 15.99 0 0 0
11/04/2018
15.99
 52,100 16.64 16.72 15.83 0 4,800 -0.1
10/04/2018
16.64
 67 16.64 16.64 16.64 0 0 0
09/04/2018
16.64
 37,400 16.64 16.72 16.64 0 0 0
06/04/2018
16.64
 13,100 16.56 16.72 16.56 0 0 0
05/04/2018
16.56
 21,000 16.72 16.72 16.56 0 10,000 -0.2
04/04/2018
16.56
 17,100 16.80 16.80 16.56 0 9,100 -0.2
03/04/2018
16.80
 8,116 16.64 16.80 16.64 0 0 0
02/04/2018
17.04
 81,300 16.72 17.04 16.72 0 0 0
30/03/2018
17.04
 56,330 17.45 17.45 16.64 0 0 0
29/03/2018
16.72
 26,800 16.56 17.04 16.56 0 0 0
28/03/2018
16.56
 4,200 16.88 17.04 16.56 0 0 0
27/03/2018
17.04
 20,120 16.72 17.04 16.72 0 0 0
26/03/2018
17.04
 18,100 17.04 17.04 16.56 2,000 0 0.0
23/03/2018
17.04
 16,600 16.88 17.12 16.88 0 0 0
22/03/2018
17.53
 21,066 16.80 17.53 16.80 0 60 0.0
21/03/2018
16.96
 4,300 16.96 16.96 16.96 0 900 0.0
20/03/2018
16.96
 17,200 17.04 17.37 16.39 0 0 0
19/03/2018
17.53
 1,700 17.04 17.53 17.04 0 0 0
16/03/2018
17.69
 12,600 17.12 17.69 17.04 0 0 0
15/03/2018
17.53
 5,140 17.85 17.85 17.53 0 0 0
14/03/2018
17.85
 8,300 17.85 17.85 17.45 0 0 0
13/03/2018: Quyền mua cổ phiếu: 1/0.67 Giá: 15 (Volume + 67%, Ratio=0.67)
13/03/2018
17.85
 11,800 19.48 19.48 17.20 0 0 0
12/03/2018
17.76
 53,400 18.10 18.10 17.76 0 0 0
09/03/2018
18.16
 48,640 18.23 18.43 17.83 0 0 0
08/03/2018
18.23
 122,120 18.10 18.77 17.90 1,300 0 0.0
07/03/2018
17.90
 22,100 18.10 18.10 17.90 0 0 0
06/03/2018
18.23
 18,300 18.23 18.70 18.23 0 0 0
05/03/2018
18.43
 10,000 18.57 18.57 18.43 0 0 0
02/03/2018
18.77
 16,500 18.90 18.97 18.63 0 7,800 -0.2
01/03/2018
18.63
 56,900 19.10 19.10 18.57 0 3,000 -0.1
28/02/2018
18.70
 21,422 18.70 19.44 18.50 0 4,400 -0.1
27/02/2018
18.50
 47,800 18.90 18.90 18.50 0 5,800 -0.2
26/02/2018
18.90
 33,610 18.90 19.24 18.90 0 0 0
23/02/2018
19.10
 9,380 19.57 19.57 18.97 0 0 0
22/02/2018
19.10
 17,340 18.10 19.50 18.10 0 100 0.0
21/02/2018
19.57
 1,300 18.63 19.57 18.63 1,000 0 0.0
13/02/2018
18.43
 7,500 18.10 18.50 18.10 3,000 100 0.1
12/02/2018
18.50
 5,400 18.36 18.63 18.36 3,700 0 0.1
09/02/2018
18.50
 11,300 18.16 18.50 18.10 3,500 500 0.1
08/02/2018
19.10
 2,600 18.77 19.10 18.30 1,500 0 0.0
07/02/2018
18.10
 11,300 18.43 18.43 18.10 0 0 0
06/02/2018
17.23
 29,300 17.43 18.77 16.82 9,000 4,300 0.1
05/02/2018
18.10
 11,900 19.24 19.24 18.10 0 0 0
02/02/2018
19.24
 14,100 18.57 19.57 18.50 300 0 0.0
01/02/2018
18.90
 9,404 18.77 19.10 18.77 0 0 0
31/01/2018
19.77
 9,868 20.71 20.71 19.44 0 0 0
30/01/2018
20.11
 61,120 18.50 20.31 18.50 0 0 0
29/01/2018
18.50
 30,910 18.50 18.50 18.43 7,300 0 0.2
26/01/2018
16.82
 16,840 16.76 16.82 16.62 0 9,100 -0.2
25/01/2018
16.76
 7,460 16.76 16.82 16.76 0 0 0
24/01/2018
16.82
 140 16.82 16.82 16.82 0 0 0
23/01/2018
16.82
 500 17.09 17.36 16.69 0 0 0
22/01/2018
17.09
 4,260 16.76 17.09 16.76 0 0 0
19/01/2018
16.89
 1,700 16.76 16.89 16.76 0 0 0
18/01/2018
16.82
 12,700 16.82 16.82 16.82 0 800 0.0
17/01/2018
16.82
 21,210 16.89 16.89 16.76 0 3,000 -0.1
16/01/2018
17.09
 5,081 16.76 17.43 16.76 0 500 0.0
15/01/2018
17.76
 4,111 16.69 17.76 16.62 0 0 0
12/01/2018
16.76
 2,800 16.76 16.76 16.76 0 0 0
11/01/2018
16.76
 69,650 16.76 17.02 16.76 2,000 0 0.1
10/01/2018
16.76
 14,220 16.89 16.89 16.76 0 0 0
09/01/2018
17.09
 6,200 16.62 17.09 16.62 0 0 0
08/01/2018
16.62
 44,900 16.76 16.76 16.56 3,000 2,400 0.0
05/01/2018
16.62
 9,560 16.82 16.82 16.62 0 0 0
04/01/2018
16.76
 16,480 16.62 16.82 16.56 0 6,700 -0.2
03/01/2018
16.76
 6,500 16.76 16.76 16.76 0 0 0
02/01/2018
16.82
 6,500 16.89 16.89 16.62 1,600 0 0.0

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