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)
10/08/2017
18.83
 36,620 18.77 18.97 18.63 0 0 0
09/08/2017
19.10
 35,930 19.10 19.10 18.70 0 0 0
08/08/2017
19.10
 12,120 19.37 19.37 19.04 0 0 0
07/08/2017
19.37
 12,840 19.64 19.64 19.17 0 0 0
04/08/2017
19.44
 34,028 19.64 19.64 19.04 0 0 0
03/08/2017
19.44
 21,712 19.10 19.44 19.10 0 8,500 -0.2
02/08/2017
19.17
 15,240 19.30 20.04 19.17 0 0 0
01/08/2017
19.10
 16,600 19.77 19.77 19.10 0 0 0
31/07/2017
19.77
 16,000 20.24 20.24 19.71 0 400 0.0
28/07/2017
20.04
 1,900 20.04 20.04 19.97 0 0 0
27/07/2017
19.91
 24,830 19.71 20.78 19.64 0 300 0.0
26/07/2017
19.30
 15,600 19.10 19.44 18.83 0 100 0.0
25/07/2017
18.97
 700 18.57 18.97 18.57 0 0 0
24/07/2017
19.04
 4,000 18.77 19.04 18.77 0 400 0.0
21/07/2017
18.77
 32,700 19.44 19.44 18.70 0 0 0
20/07/2017
19.17
 918 18.97 19.24 18.97 0 0 0
19/07/2017
19.37
 600 19.57 19.57 19.30 0 0 0
18/07/2017
19.04
 18,800 19.71 19.71 18.77 0 0 0
17/07/2017
19.50
 11,600 19.71 19.71 19.37 0 0 0
14/07/2017
19.37
 34,500 19.44 19.50 19.37 0 0 0
13/07/2017
19.57
 38,800 19.17 19.57 19.17 0 0 0
12/07/2017
19.30
 3,700 19.10 19.30 19.10 0 0 0
11/07/2017
19.37
 12,130 18.90 19.57 18.90 0 100 0.0
10/07/2017
19.30
 7,900 18.97 19.37 18.97 0 0 0
07/07/2017
19.30
 15,700 19.37 19.37 19.30 0 0 0
06/07/2017
19.57
 12,700 19.10 19.77 19.10 0 0 0
05/07/2017
19.97
 1,300 20.04 20.04 19.97 0 0 0
04/07/2017
19.30
 46,800 19.17 20.04 19.17 0 0 0
03/07/2017
20.11
 3,500 19.44 20.51 19.04 0 0 0
30/06/2017
20.58
 0 20.58 20.58 20.58 0 0 0
29/06/2017
20.58
 5,400 20.11 20.58 19.97 0 0 0
28/06/2017
19.97
 47,750 19.64 20.04 19.64 0 40,000 -1.2
27/06/2017
19.64
 4,710 19.44 19.71 19.44 0 0 0
26/06/2017
20.04
 22,200 20.11 20.11 19.64 100 0 0.0
23/06/2017
19.64
 11,600 21.11 21.11 19.64 0 0 0
22/06/2017
19.91
 64,790 19.50 21.38 19.50 0 0 0
21/06/2017
19.44
 2,200 19.10 19.44 19.10 0 0 0
20/06/2017
19.44
 7,720 19.44 19.44 19.30 0 0 0
19/06/2017
19.30
 5,500 19.30 19.37 19.10 0 0 0
16/06/2017
19.17
 14,100 18.90 19.24 18.90 0 0 0
15/06/2017
19.17
 600 18.77 19.17 18.77 0 0 0
14/06/2017
18.77
 8,500 19.37 20.24 18.77 0 0 0
13/06/2017
18.97
 4,300 19.04 19.04 18.77 0 0 0
12/06/2017
19.10
 1,480 18.77 19.10 18.77 0 0 0
09/06/2017
19.30
 0 19.30 19.30 19.30 0 0 0
08/06/2017
19.30
 7,600 18.77 19.30 18.77 0 0 0
07/06/2017
19.10
 13,800 19.44 19.44 18.83 0 0 0
06/06/2017
18.97
 6,500 19.77 19.77 18.97 0 0 0
05/06/2017
18.97
 1,915 19.17 19.17 18.97 0 0 0
02/06/2017
19.17
 1,000 19.10 19.17 19.10 0 0 0
01/06/2017
19.37
 0 19.37 19.37 19.37 0 0 0
31/05/2017
19.37
 2,120 18.77 19.37 18.77 0 0 0
30/05/2017
19.71
 200 18.77 19.71 18.77 0 0 0
29/05/2017
19.10
 9,200 19.44 19.44 18.77 0 0 0
26/05/2017
19.44
 5,500 19.50 19.50 19.30 0 2,500 -0.1
25/05/2017
19.57
 2,210 19.64 19.64 19.17 0 0 0
24/05/2017
19.17
 15,800 19.10 19.37 18.97 0 0 0
23/05/2017
19.04
 8,800 19.04 19.17 18.97 0 0 0
22/05/2017
19.04
 4,200 20.11 20.11 19.04 0 0 0
19/05/2017
19.37
 1,000 19.10 19.50 19.10 0 0 0
18/05/2017
19.44
 2,101 19.37 19.77 19.30 0 0 0
17/05/2017
19.57
 2,700 19.57 19.57 19.57 0 0 0
16/05/2017
19.77
 16,000 21.05 21.05 19.71 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
20.78
 4,400 21.78 21.78 20.24 0 0 0
12/05/2017
20.44
 7,300 20.06 20.44 20.06 0 0 0
11/05/2017
20.12
 13,400 20.12 20.33 20.06 0 0 0
10/05/2017
20.12
 37,200 20.50 20.50 20.12 0 0 0
09/05/2017
20.39
 10,700 20.44 20.44 20.12 0 0 0
08/05/2017
20.39
 6,200 20.12 20.39 20.12 0 0 0
05/05/2017
20.55
 9,800 20.12 20.82 20.06 0 0 0
04/05/2017
20.12
 9,600 20.12 20.12 20.06 0 0 0
03/05/2017
20.06
 2,700 20.12 20.12 19.57 0 0 0
28/04/2017
20.23
 4,400 20.06 20.23 19.90 0 0 0
27/04/2017
20.23
 1,300 20.44 20.44 20.23 0 0 0
26/04/2017
20.12
 6,600 20.33 20.33 19.95 0 0 0
25/04/2017
20.12
 7,200 19.95 20.12 19.90 0 0 0
24/04/2017
20.12
 1,400 20.44 20.44 20.06 0 0 0
21/04/2017
20.50
 4,100 20.66 20.93 20.12 0 0 0
20/04/2017
20.33
 6,300 20.50 20.50 19.95 0 0 0
19/04/2017
20.39
 3,600 20.17 20.39 20.01 0 0 0
18/04/2017
20.39
 2,100 20.33 20.39 19.84 0 0 0
17/04/2017
20.39
 13,400 20.55 20.55 20.12 0 0 0
14/04/2017
20.44
 14,602 20.28 20.44 20.06 0 0 0
13/04/2017
20.55
 4,500 20.33 20.55 20.28 0 0 0
12/04/2017
20.55
 10,500 20.61 20.66 20.39 0 0 0
11/04/2017
20.55
 5,800 20.93 20.93 20.44 0 0 0
10/04/2017
20.39
 10,600 20.50 20.93 20.39 0 0 0
07/04/2017
21.04
 1,900 20.33 21.04 20.33 0 0 0
05/04/2017
21.10
 8,700 20.55 21.10 20.44 0 0 0
04/04/2017
21.04
 11,500 20.77 21.15 20.66 0 0 0
03/04/2017
21.10
 7,700 21.42 21.42 20.82 0 0 0
31/03/2017
21.15
 14,680 22.02 22.02 20.99 0 0 0
30/03/2017
21.10
 25,002 20.77 21.42 20.71 0 0 0
29/03/2017
21.10
 12,800 21.10 21.20 20.71 0 0 0
28/03/2017
20.99
 24,900 22.02 22.18 20.99 0 0 0
27/03/2017
21.64
 78,100 20.12 22.13 20.12 0 0 0
24/03/2017
20.12
 13,500 20.12 20.12 20.06 0 0 0
23/03/2017
20.23
 14,700 20.12 20.23 20.12 0 0 0
22/03/2017
20.12
 15,800 20.12 20.39 20.12 0 800 0.0
21/03/2017
20.17
 10,255 20.28 20.44 20.17 1,000 0 0.0

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