CTCP Sông Đà 505 (s55)

64.10
0
(0%)

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)
09/09/2015
17.57
2,100 17.57 17.57 16.65 0 0 0
08/09/2015
17.57
0 17.57 17.57 17.57 0 0 0
07/09/2015
17.57
0 17.57 17.57 17.57 0 0 0
04/09/2015
17.57
300 17.19 17.57 17.57 0 0 0
03/09/2015
17.19
1,000 17.19 17.19 16.87 0 0 0
01/09/2015
17.19
4,100 17.57 17.57 16.76 0 0 0
31/08/2015
17.57
11,000 17.68 17.68 17.08 0 0 0
28/08/2015
17.68
3,660 18.64 18.64 16.87 0 0 0
27/08/2015
18.64
100 17.62 18.64 18.64 0 0 0
26/08/2015
17.62
3,500 16.65 17.62 16.65 0 0 0
25/08/2015
16.65
25,000 17.08 18.75 16.17 0 0 0
24/08/2015
17.08
7,900 16.98 17.08 16.12 0 0 0
21/08/2015
16.98
800 16.98 16.98 16.22 0 0 0
20/08/2015
16.98
1,400 17.30 17.30 16.28 0 0 0
19/08/2015
17.30
100 17.03 17.30 17.30 0 0 0
18/08/2015
17.03
6,400 16.65 17.03 16.44 0 0 0
17/08/2015
16.65
17,200 17.08 18.64 16.49 0 0 0
14/08/2015
17.08
5,100 17.14 17.14 16.65 0 0 0
13/08/2015
17.14
12,000 17.30 17.30 16.60 0 0 0
12/08/2015
17.30
400 17.08 17.30 17.30 0 0 0
11/08/2015
17.08
13,000 17.41 17.62 17.08 0 0 0
10/08/2015
17.41
1,000 17.57 17.57 17.19 0 0 0
07/08/2015
17.57
2,000 17.57 17.57 17.57 0 0 0
06/08/2015
17.57
13,100 17.62 17.62 17.25 0 0 0
05/08/2015
17.62
4,300 17.19 17.62 17.19 0 0 0
04/08/2015
17.19
10,000 17.68 17.68 17.19 0 0 0
03/08/2015
17.68
1,600 17.89 17.89 17.41 0 0 0
31/07/2015
17.89
300 18.27 18.27 17.73 0 0 0
30/07/2015
18.27
21,200 18.48 18.80 16.92 0 0 0
29/07/2015
18.48
0 18.48 18.48 18.48 0 12 -0.0
28/07/2015
18.48
0 18.48 18.48 18.48 0 0 0
27/07/2015
18.48
800 17.73 18.80 18.27 0 0 0
24/07/2015
17.73
6,000 18.00 18.00 17.73 0 300 -0.0
23/07/2015
18.00
17,700 18.00 18.21 18.00 0 0 0
22/07/2015
18.00
2,000 18.48 18.48 18.00 0 0 0
21/07/2015
18.48
7,000 18.64 19.07 17.73 0 0 0
20/07/2015
18.64
0 18.64 18.64 18.64 0 0 0
17/07/2015
18.64
3,500 17.73 18.64 17.68 0 0 0
16/07/2015
17.73
1,500 18.10 18.10 17.19 0 0 0
15/07/2015
18.10
100 17.51 18.10 18.10 0 0 0
14/07/2015
17.51
5,700 17.19 17.73 17.46 0 0 0
13/07/2015
17.19
18,200 19.02 19.02 17.14 0 0 0
10/07/2015
19.02
5,500 18.16 19.07 17.46 0 0 0
09/07/2015
18.16
1,200 18.16 18.16 17.46 0 0 0
08/07/2015
18.16
7,500 18.16 18.16 17.62 0 0 0
07/07/2015
18.16
4,620 17.51 18.21 17.46 0 0 0
06/07/2015
17.51
100 18.48 18.48 17.51 0 0 0
03/07/2015
18.48
2,500 18.80 18.80 17.78 0 0 0
02/07/2015
18.80
3,900 17.89 19.18 16.12 0 0 0
01/07/2015
17.89
2,200 19.34 19.34 17.73 0 0 0
30/06/2015
19.34
5,200 19.88 19.88 18.37 0 0 0
29/06/2015
19.88
0 19.88 19.88 19.88 0 0 0
26/06/2015
19.88
1,200 19.45 19.88 18.80 0 0 0
25/06/2015
19.45
0 19.45 19.45 19.45 0 0 0
24/06/2015
19.45
0 19.45 19.45 19.45 0 0 0
23/06/2015
19.45
1,000 19.82 19.82 18.80 0 0 0
22/06/2015
19.82
0 19.82 19.82 19.82 0 0 0
19/06/2015
19.82
100 19.82 19.82 19.82 0 0 0
18/06/2015
19.82
2,900 19.29 20.41 19.61 0 0 0
17/06/2015
19.29
200 19.13 19.29 19.29 0 0 0
16/06/2015
19.13
200 19.02 19.13 19.13 0 0 0
15/06/2015
19.02
900 19.07 19.07 19.02 0 0 0
12/06/2015
19.07
1,108 18.91 19.07 18.75 0 0 0
11/06/2015
18.91
400 18.91 19.34 18.86 100 0 0.0
10/06/2015
18.91
200 19.56 19.56 18.91 0 0 0
09/06/2015
19.56
11,300 19.61 19.61 18.86 8,500 0 0.3
08/06/2015
19.61
100 19.50 19.61 19.61 0 0 0
05/06/2015
19.50
1,100 19.34 19.50 18.86 200 0 0.0
04/06/2015
19.34
1,600 19.07 19.88 19.07 0 0 0
03/06/2015
19.07
6,800 18.80 19.07 18.53 4,600 0 0.2
02/06/2015
18.80
5,700 18.32 19.18 17.19 0 0 0
01/06/2015
18.32
1,800 19.34 19.34 18.27 0 0 0
29/05/2015
19.34
1,728 19.07 19.34 18.80 0 0 0
28/05/2015
19.07
3,400 19.77 19.77 18.96 0 0 0
27/05/2015
19.77
100 19.13 19.77 19.77 0 0 0
26/05/2015
19.13
9,800 20.41 20.41 19.13 0 0 0
25/05/2015
20.41
21,000 20.41 20.68 20.31 0 0 0
22/05/2015
20.41
23,100 19.34 20.41 18.16 0 0 0
21/05/2015
19.34
25,600 18.70 19.34 17.73 0 0 0
20/05/2015
18.70
16,100 17.57 18.80 17.46 0 0 0
19/05/2015
17.57
11,400 18.32 18.32 17.25 0 0 0
18/05/2015
18.32
20,000 20.31 20.31 18.32 0 0 0
15/05/2015
20.31
11,100 20.58 20.58 19.34 0 0 0
14/05/2015
20.58
2,500 21.49 21.49 19.39 0 0 0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 25%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/05/2015
21.49
500 20.41 21.49 21.49 0 0 0
12/05/2015
20.41
10,800 20.65 20.65 20.41 200 0 0.0
11/05/2015
20.65
15,100 20.41 21.07 20.31 700 1,000 -0.0
08/05/2015
20.41
13,900 20.28 20.49 20.28 3,600 0 0.3
07/05/2015
20.28
41,500 20.54 20.54 20.28 0 0 0
06/05/2015
20.54
1,000 20.54 20.80 20.41 0 0 0
05/05/2015
20.54
2,756 20.54 20.54 20.54 0 0 0
04/05/2015
20.54
2,100 20.54 20.54 20.28 0 1,000 -0.1
27/04/2015
20.54
1,300 20.62 20.62 20.54 0 0 0
24/04/2015
20.62
6,100 20.62 20.62 20.54 0 0 0
23/04/2015
20.62
8,200 20.54 20.80 20.54 0 1,300 -0.1
22/04/2015
20.54
8,000 20.54 20.54 20.54 0 0 0
21/04/2015
20.54
0 20.54 20.54 20.54 0 0 0
20/04/2015
20.54
3,400 20.54 20.54 20.54 0 0 0
17/04/2015
20.54
500 20.57 20.57 20.54 0 0 0
16/04/2015
20.57
1,156 20.54 20.57 20.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |