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)
02/06/2016
23.98
 8,800 24.30 24.47 23.98 0 0 0
01/06/2016
23.92
 53,525 23.92 23.92 23.22 0 0 0
31/05/2016
23.87
 27,503 23.38 24.19 23.38 0 0 0
30/05/2016
23.22
 5,400 23.27 23.32 23.16 0 0 0
27/05/2016
23.43
 7,700 23.38 23.43 23.32 0 0 0
26/05/2016
23.60
 8,002 22.89 23.60 22.89 0 0 0
25/05/2016
23.38
 36,100 23.54 23.65 23.27 0 0 0
24/05/2016
23.54
 9,508 23.11 23.65 23.11 0 0 0
23/05/2016
23.16
 9,500 23.38 23.92 23.05 0 0 0
20/05/2016
23.38
 58,442 22.73 23.81 22.73 0 0 0
19/05/2016
22.67
 37,610 23.05 23.11 22.67 0 0 0
18/05/2016
23.27
 19,600 23.43 23.70 23.16 0 0 0
17/05/2016
23.76
 35,072 22.89 23.98 22.89 0 60 0.0
16/05/2016
23.32
 54,520 23.38 23.65 22.29 0 0 0
13/05/2016
23.76
 86,000 24.52 24.52 23.70 0 0 0
12/05/2016
24.85
 37,100 24.63 25.28 24.47 0 0 0
11/05/2016
24.47
 56,800 24.36 24.47 24.03 0 0 0
10/05/2016
24.09
 30,400 24.09 24.36 24.03 0 0 0
09/05/2016
24.63
 111,008 24.14 25.01 23.87 0 0 0
06/05/2016
24.63
 68,500 25.28 25.28 24.47 0 0 0
05/05/2016
24.85
 95,700 26.75 26.75 24.79 0 0 0
04/05/2016
25.55
 163,708 23.60 25.88 23.32 0 0 0
29/04/2016
23.60
 76,910 23.92 24.19 23.27 0 0 0
28/04/2016
23.87
 113,300 23.70 24.74 23.70 0 0 0
27/04/2016
23.70
 109,528 22.89 25.01 22.84 0 0 0
26/04/2016
22.89
 281,700 21.15 23.00 21.15 0 0 0
25/04/2016
21.04
 74,600 20.28 21.04 20.01 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
20.55
 27,500 21.10 21.10 20.17 0 0 0
21/04/2016
20.01
 17,900 19.90 20.11 19.85 0 0 0
20/04/2016
19.70
 25,300 19.96 19.96 19.70 0 0 0
19/04/2016
19.96
 41,300 20.27 20.37 19.96 2,500 0 0.1
15/04/2016
20.32
 41,700 20.52 20.52 20.21 0 0 0
14/04/2016
20.42
 23,900 20.52 20.63 20.37 0 0 0
13/04/2016
20.37
 48,020 20.21 20.63 20.16 0 0 0
12/04/2016
20.27
 49,300 20.68 20.88 20.27 0 0 0
11/04/2016
20.68
 26,720 20.73 20.88 20.42 0 0 0
08/04/2016
20.63
 56,900 20.32 20.68 20.11 0 0 0
07/04/2016
20.27
 66,900 20.52 20.83 20.27 0 0 0
06/04/2016
20.11
 29,400 20.27 20.58 20.11 0 0 0
05/04/2016
20.06
 23,900 20.11 20.27 19.96 0 0 0
04/04/2016
20.27
 30,800 20.99 20.99 20.27 0 0 0
01/04/2016
20.88
 109,700 20.88 21.55 20.88 0 0 0
31/03/2016
20.78
 168,200 19.54 21.25 19.54 0 0 0
30/03/2016
19.54
 29,400 19.85 19.90 19.54 0 0 0
29/03/2016
19.65
 64,500 19.75 19.80 19.60 0 0 0
28/03/2016
19.85
 79,800 19.90 20.32 19.75 0 0 0
25/03/2016
20.06
 53,400 20.63 20.63 19.96 0 0 0
24/03/2016
20.58
 65,700 20.52 21.30 20.52 0 0 0
23/03/2016
20.52
 79,000 20.37 20.88 20.21 0 0 0
22/03/2016
20.11
 64,100 19.96 20.58 19.85 0 0 0
21/03/2016
19.96
 65,200 20.68 20.68 19.85 0 0 0
18/03/2016
20.73
 52,900 21.45 21.45 20.73 0 0 0
17/03/2016
21.19
 64,800 20.88 21.25 20.88 0 0 0
16/03/2016
20.73
 68,500 21.04 21.45 20.63 0 0 0
15/03/2016
21.14
 151,000 21.66 21.92 20.73 0 0 0
14/03/2016
21.66
 137,716 21.66 22.17 21.50 0 0 0
11/03/2016
21.50
 185,950 20.63 21.97 20.63 0 0 0
10/03/2016
20.06
 53,700 19.70 20.11 19.60 0 0 0
09/03/2016
19.65
 58,600 19.96 19.96 19.60 0 0 0
08/03/2016
20.11
 43,700 20.11 20.21 19.85 0 0 0
07/03/2016
20.21
 97,000 20.73 20.88 20.21 0 0 0
04/03/2016
20.73
 147,950 20.37 21.04 20.27 0 0 0
03/03/2016
20.78
 82,750 20.83 21.30 20.52 0 0 0
02/03/2016
20.47
 131,900 19.39 20.58 19.39 0 0 0
01/03/2016
19.39
 200,100 20.01 20.01 19.23 0 0 0
29/02/2016
20.11
 80,400 20.63 20.63 19.80 2,000 0 0.1
26/02/2016
20.78
 183,600 22.07 22.17 20.63 9,500 0 0.4
25/02/2016
20.99
 389,750 20.63 20.99 19.85 0 6,800 -0.3
24/02/2016
19.08
 64,266 18.56 19.08 18.46 11,000 0 0.4
23/02/2016
18.46
 16,900 18.46 18.62 18.41 10,000 0 0.4
22/02/2016
18.51
 11,300 18.36 18.51 18.31 0 1,900 -0.1
19/02/2016
18.46
 19,400 18.51 18.51 18.46 6,000 0 0.2
18/02/2016
18.46
 18,400 18.46 18.56 18.46 4,000 0 0.1
17/02/2016
18.46
 18,000 18.56 18.62 18.15 0 0 0
16/02/2016
19.08
 4,900 18.67 19.08 18.56 0 100 0.0
15/02/2016
18.72
 900 18.77 18.77 18.41 0 0 0
05/02/2016
18.87
 400 18.62 18.87 18.62 0 0 0
04/02/2016
18.72
 8,100 18.62 18.72 18.56 0 0 0
03/02/2016
18.77
 4,334 18.72 18.77 18.56 0 0 0
02/02/2016
18.87
 5,200 18.92 18.92 18.56 0 0 0
01/02/2016
18.98
 13,800 18.72 18.98 18.56 0 0 0
29/01/2016
18.98
 8,300 19.08 19.08 18.82 0 0 0
28/01/2016
19.08
 13,600 19.08 19.08 18.82 0 0 0
27/01/2016
19.08
 10,800 19.65 19.65 18.98 0 0 0
26/01/2016
19.54
 42,400 19.60 20.63 19.49 0 2,200 -0.1
25/01/2016
19.60
 58,700 20.11 20.63 18.87 0 0 0
22/01/2016
18.77
 21,300 18.25 19.08 18.20 0 0 0
21/01/2016
17.79
 9,000 18.41 18.41 17.79 0 0 0
20/01/2016
17.69
 350 18.41 18.41 17.69 0 0 0
19/01/2016
18.36
 2,200 18.05 18.36 18.05 0 0 0
18/01/2016
18.31
 2,300 18.36 18.36 18.05 0 0 0
15/01/2016
18.41
 9,200 18.41 18.51 18.36 0 0 0
14/01/2016
18.41
 13,700 18.41 18.51 18.31 0 0 0
13/01/2016
18.46
 6,100 18.62 18.62 18.46 0 0 0
12/01/2016
18.51
 18,500 18.46 18.56 18.46 0 0 0
11/01/2016
18.41
 600 18.46 18.46 18.41 0 0 0
08/01/2016
18.41
 4,800 18.56 18.67 18.41 0 0 0
07/01/2016
18.82
 2,500 18.56 18.82 18.46 0 0 0
06/01/2016
18.92
 2,400 18.72 18.92 18.62 0 0 0
05/01/2016
18.98
 11,100 18.56 19.18 18.56 0 0 0

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