CTCP Sông Đà 505 (s55)

58.50
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
(2024-10-14)
1 1.74% 3,800 0 0
57.40
58.50
58.50
2 tháng
(2024-09-13)
1 1.74% 3,900 0 0
57.40
58.50
58.50
3 tháng
(2024-08-14)
2 3.54% 12,800 0 0
56.50
58.50
58.50
6 tháng
(2024-05-16)
12.86 28.17% 50,000 -3,100 -0.2
45.64
58.50
58.50
12 tháng
(2023-11-20)
12.47 27.08% 2,089,466 -3,010 -0.1
45.06
58.50
58.50
24 tháng
(2022-11-23)
10.98 23.10% 7,719,763 -6,727 -0.3
44.50
58.50
58.50
36 tháng
(2021-11-29)
19.28 49.17% 10,100,175 -6,727 -0.3
35.96
62.36
58.50
60 tháng
(2019-12-09)
37.12 173.67% 14,221,038 -195,755 -4.5
17.31
62.36
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2009
4.48
24,500 4.52 4.78 4.43 0 0 0
24/08/2009
4.52
17,600 4.48 4.81 4.52 0 0 0
21/08/2009
4.48
43,400 4.39 4.58 4.39 0 0 0
20/08/2009
4.39
5,800 4.39 4.43 4.34 0 0 0
19/08/2009
4.39
10,200 4.31 4.43 4.39 0 0 0
18/08/2009
4.31
14,100 4.22 4.31 4.13 0 0 0
17/08/2009
4.22
15,600 4.34 4.34 4.19 0 0 0
14/08/2009
4.34
10,000 4.34 4.34 4.20 0 0 0
13/08/2009
4.34
15,000 4.38 4.62 4.31 0 0 0
12/08/2009
4.38
22,200 4.45 4.52 4.38 0 400 0
11/08/2009
4.45
37,500 4.17 4.45 4.17 0 0 0
10/08/2009
4.17
11,400 4.17 4.25 4.05 0 0 0
07/08/2009
4.17
6,300 4.20 4.25 4.05 0 0 0
06/08/2009
4.20
16,200 4.22 4.29 3.96 0 2,000 0
05/08/2009
4.22
4,900 4.19 4.25 4.19 0 0 0
04/08/2009
4.19
13,400 4.17 4.19 4.17 0 1,000 0
03/08/2009
4.17
5,700 4.13 4.17 4.12 0 0 0
31/07/2009
4.13
7,100 4.05 4.25 4.13 0 0 0
30/07/2009
4.05
8,100 4.24 4.24 3.92 0 0 0
29/07/2009
4.24
10,400 4.43 4.43 4.19 0 0 0
28/07/2009
4.43
10,000 4.46 4.52 4.43 0 0 0
27/07/2009
4.46
17,500 4.46 4.69 4.34 0 0 0
24/07/2009
4.46
24,300 4.25 4.46 4.46 0 0 0
23/07/2009
4.25
8,500 3.96 4.25 4.15 0 0 0
22/07/2009
3.96
4,900 3.96 4.17 3.96 0 0 0
21/07/2009
3.96
9,100 3.99 4.05 3.94 0 1,600 0
20/07/2009
3.99
3,900 4.03 4.03 3.96 0 0 0
17/07/2009
4.03
5,200 4.10 4.10 3.99 0 0 0
16/07/2009
4.10
7,900 3.99 4.17 4.03 0 0 0
15/07/2009
3.99
2,800 4.03 4.25 3.99 0 0 0
14/07/2009
4.03
10,200 3.98 4.08 3.99 0 0 0
13/07/2009
3.98
5,700 4.17 4.17 3.98 0 1,200 0
10/07/2009
4.17
15,400 4.27 4.27 4.10 0 0 0
09/07/2009
4.27
41,000 4.03 4.31 4.17 20,000 0 0
08/07/2009
4.03
2,700 4.24 4.24 3.96 0 0 0
07/07/2009
4.24
4,100 4.22 4.34 4.17 0 0 0
06/07/2009
4.22
8,600 4.12 4.22 3.99 0 0 0
03/07/2009
4.12
19,300 3.99 4.12 3.86 0 0 0
02/07/2009
3.99
18,300 3.82 3.99 3.68 0 0 0
01/07/2009
3.82
23,600 4.06 4.06 3.75 0 0 0
30/06/2009
4.06
16,600 4.22 4.22 3.99 0 0 0
29/06/2009
4.22
2,800 4.32 4.32 4.17 0 0 0
26/06/2009
4.32
10,700 4.22 4.32 4.13 0 0 0
25/06/2009
4.22
13,400 4.45 4.55 4.19 0 0 0
24/06/2009
4.45
23,300 4.17 4.45 3.89 1,600 0 0
23/06/2009
4.17
36,600 4.46 4.46 4.17 4,000 0 0
22/06/2009
4.46
23,700 4.71 4.71 4.46 0 0 0
19/06/2009
4.71
15,000 4.85 5.16 4.69 0 0 0
18/06/2009
4.85
48,700 4.60 4.85 4.79 0 0 0
17/06/2009
4.60
45,000 4.60 4.60 4.08 0 0 0
16/06/2009
4.60
117,900 4.60 4.60 4.25 7,000 0 0
15/06/2009
4.60
43,100 4.72 4.74 4.50 0 0 0
12/06/2009
4.72
67,300 4.91 5.16 4.69 3,000 0 0
11/06/2009
4.91
62,300 4.91 5.09 4.58 500 0 0
10/06/2009
4.91
15,300 5.07 5.07 4.91 0 0 0
09/06/2009
5.07
57,800 5.47 5.77 5.07 0 0 0
08/06/2009
5.47
110,400 5.16 5.47 5.21 0 0 0
05/06/2009
5.16
163,500 4.85 5.16 5.04 0 0 0
04/06/2009
4.85
49,600 4.67 4.90 4.52 0 0 0
03/06/2009
4.67
30,600 4.83 4.83 4.55 0 0 0
02/06/2009
4.83
86,500 4.55 4.83 4.71 1,200 10,000 0
01/06/2009
4.55
54,200 4.36 4.55 4.45 5,000 800 0
29/05/2009
4.36
123,800 4.36 4.50 4.06 0 19,200 0
28/05/2009
4.36
16,600 4.60 4.60 4.36 0 0 0
27/05/2009
4.60
48,800 4.85 4.95 4.60 0 0 0
26/05/2009
4.85
58,500 5.23 5.57 4.85 0 0 0
25/05/2009
5.23
57,800 4.91 5.23 4.90 0 0 0
22/05/2009
4.91
259,700 4.62 4.91 4.62 0 0 0
21/05/2009
4.62
125,700 4.32 4.62 4.50 0 0 0
20/05/2009
4.32
150,800 4.05 4.32 4.25 30,000 0 0
19/05/2009
4.05
37,100 3.82 4.05 3.99 0 0 0
18/05/2009
3.82
46,700 3.75 3.84 3.47 0 0 0
15/05/2009
3.75
41,100 3.51 3.75 3.66 0 0 0
14/05/2009
3.51
11,700 3.65 3.65 3.47 0 0 0
13/05/2009
3.65
9,000 3.82 3.82 3.56 0 0 0
12/05/2009
3.82
52,000 3.56 3.82 3.47 0 0 0
11/05/2009
3.56
45,900 3.72 3.75 3.51 0 0 0
08/05/2009
3.72
22,600 3.86 3.86 3.66 0 0 0
07/05/2009
3.86
35,600 3.82 3.99 3.65 0 0 0
06/05/2009
3.82
13,300 4.01 4.01 3.82 0 0 0
05/05/2009
4.01
122,600 3.86 4.12 3.92 0 0 0
04/05/2009
3.86
44,700 3.61 3.86 3.79 0 0 0
29/04/2009
3.61
24,200 3.68 3.68 3.46 0 0 0
28/04/2009
3.68
9,500 3.73 3.80 3.56 0 0 0
27/04/2009
3.73
82,100 3.49 3.73 3.70 0 0 0
24/04/2009
3.49
80,900 3.26 3.49 3.39 0 0 0
23/04/2009
3.26
10,700 3.26 3.39 3.21 0 0 0
22/04/2009
3.26
42,700 3.06 3.26 2.88 0 0 0
21/04/2009
3.06
36,200 3.28 3.28 3.06 0 0 0
20/04/2009
3.28
1,700 3.49 3.49 3.28 0 0 0
17/04/2009
3.49
13,900 3.70 3.70 3.49 0 0 0
16/04/2009
3.70
61,500 3.94 4.17 3.68 0 0 0
15/04/2009
3.94
21,900 4.10 4.10 3.94 0 0 0
14/04/2009
4.10
33,100 4.27 4.50 4.01 0 0 0
13/04/2009
4.27
56,100 4.01 4.27 4.20 0 0 0
10/04/2009
4.01
72,000 3.70 4.01 3.89 0 0 0
09/04/2009: Cổ tức tiền mặt tỉ lệ: 20%
09/04/2009
3.70
48,100 3.75 4.12 3.63 4,000 0 0
08/04/2009
3.75
66,000 4.08 4.13 3.75 100 0 0
07/04/2009
4.08
118,900 3.83 4.08 3.74 1,700 9,000 0
03/04/2009
3.83
85,400 3.61 3.83 3.80 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |