CTCP Sông Đà 505 (s55)

64.10
0
(0%)
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
(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)
06/09/2023
50.02
 0 50.02 50.02 50.02 0 0 0
05/09/2023
50.02
 0 50.02 50.02 50.02 0 0 0
31/08/2023
50.02
 0 50.02 50.02 50.02 0 0 0
30/08/2023
50.02
 1,800 49.05 50.22 48.47 0 0 0
29/08/2023
49.05
 300 46.33 49.05 49.05 0 0 0
28/08/2023
46.33
 100 48.66 48.66 46.33 0 0 0
25/08/2023
48.66
 2,000 49.34 49.34 48.66 0 0 0
24/08/2023
49.34
 400 50.02 50.02 45.94 0 0 0
23/08/2023
50.02
 200 51.09 51.09 48.47 0 0 0
22/08/2023
51.09
 600 51.09 51.09 48.27 0 0 0
21/08/2023
51.09
 900 48.08 51.09 47.88 0 0 0
18/08/2023
48.08
 200 53.33 53.33 48.08 0 0 0
17/08/2023
53.33
 0 53.33 53.33 53.33 0 0 0
16/08/2023
53.33
 0 53.33 53.33 53.33 0 0 0
15/08/2023
53.33
 0 53.33 53.33 53.33 0 0 0
14/08/2023
53.33
 200 52.55 53.33 47.30 0 0 0
11/08/2023
52.55
 1,500 53.43 53.43 48.27 0 0 0
10/08/2023
53.43
 0 53.43 53.43 53.43 0 0 0
09/08/2023
53.43
 100 52.55 53.43 53.43 0 0 0
08/08/2023
52.55
 0 52.55 52.55 52.55 0 0 0
07/08/2023
52.55
 0 52.55 52.55 52.55 0 0 0
04/08/2023
52.55
 13,600 50.70 52.55 49.83 0 0 0
03/08/2023
50.70
 1,000 50.12 50.70 49.63 0 0 0
02/08/2023
50.12
 6,200 50.51 50.51 49.63 0 0 0
01/08/2023
50.51
 0 50.51 50.51 50.51 0 0 0
31/07/2023
50.51
 40,800 51.09 51.09 50.12 0 0 0
28/07/2023
51.09
 62,300 51.68 51.68 50.51 0 17 -0.0
27/07/2023
51.68
 0 51.68 51.68 51.68 0 0 0
26/07/2023
51.68
 0 51.68 51.68 51.68 0 0 0
25/07/2023
51.68
 31,800 53.62 53.62 51.58 0 0 0
24/07/2023
53.62
 18,400 52.07 53.62 51.48 0 0 0
21/07/2023
52.07
 30,600 52.55 52.55 51.09 0 0 0
20/07/2023
52.55
 98,800 49.15 52.55 49.05 0 0 0
19/07/2023
49.15
 65,200 47.59 49.15 48.27 0 0 0
18/07/2023
47.59
 8,900 48.27 48.27 44.96 0 0 0
17/07/2023
48.27
 0 48.27 48.27 48.27 0 0 0
14/07/2023
48.27
 200 47.49 48.27 48.27 0 0 0
13/07/2023
47.49
 0 47.49 47.49 47.49 0 0 0
12/07/2023
47.49
 2,100 47.78 47.78 45.06 0 0 0
11/07/2023
47.78
 0 47.78 47.78 47.78 0 0 0
10/07/2023
47.78
 300 46.52 47.78 47.78 0 0 0
07/07/2023
46.52
 100 46.52 46.52 46.52 0 0 0
06/07/2023
46.52
 1,100 47.69 47.69 46.52 0 0 0
05/07/2023
47.69
 100 47.20 47.69 47.69 0 0 0
04/07/2023
47.20
 819 48.17 48.17 44.96 0 0 0
03/07/2023
48.17
 44 48.17 48.17 48.17 0 0 0
30/06/2023
48.17
 0 48.17 48.17 48.17 0 0 0
29/06/2023
48.17
 13,115 47.59 48.17 47.01 0 0 0
28/06/2023
47.59
 0 46.71 47.59 47.59 0 0 0
27/06/2023
46.71
 0 44.77 46.71 46.71 0 0 0
26/06/2023
44.77
 2,800 46.71 48.08 44.77 0 0 0
23/06/2023
46.71
 1,200 46.71 46.71 44.09 0 0 0
22/06/2023
46.71
 100 47.69 47.69 46.71 0 0 0
21/06/2023
47.69
 0 47.69 47.69 47.69 0 0 0
20/06/2023
47.69
 2,200 48.56 48.56 46.71 0 0 0
19/06/2023
48.56
 0 48.56 48.56 48.56 0 0 0
16/06/2023
48.56
 0 48.56 48.56 48.56 0 0 0
15/06/2023
48.56
 0 48.56 48.56 48.56 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
48.56
 0 48.56 48.56 48.56 0 0 0
13/06/2023
48.56
 1,500 47.24 48.56 47.24 0 0 0
12/06/2023
47.24
 200 47.71 47.71 47.24 0 0 0
09/06/2023
47.71
 0 47.71 47.71 47.71 0 0 0
08/06/2023
47.71
 0 47.71 47.71 47.71 0 0 0
07/06/2023
47.71
 3,914 47.71 47.71 47.24 0 0 0
06/06/2023
47.71
 36 47.71 47.71 47.71 0 0 0
05/06/2023
47.71
 32 47.71 47.71 47.71 0 0 0
02/06/2023
47.71
 12,101 47.24 47.71 46.30 0 0 0
01/06/2023
47.24
 1,400 48.19 48.19 46.77 0 0 0
31/05/2023
48.19
 0 48.19 48.19 48.19 0 0 0
30/05/2023
48.19
 129 48.09 48.19 48.19 0 0 0
29/05/2023
48.09
 13,200 49.04 49.04 47.24 0 0 0
26/05/2023
49.04
 0 49.04 49.04 49.04 0 0 0
25/05/2023
49.04
 6,700 49.41 49.41 47.24 0 0 0
24/05/2023
49.41
 14,800 49.89 49.89 47.24 0 0 0
23/05/2023
49.89
 10,000 51.02 51.02 49.13 0 0 0
22/05/2023
51.02
 0 51.02 51.02 51.02 0 0 0
19/05/2023
51.02
 4,601 49.51 51.02 49.13 0 0 0
18/05/2023
49.51
 0 49.51 49.51 49.51 0 0 0
17/05/2023
49.51
 0 50.64 49.51 49.51 0 0 0
16/05/2023
50.64
 43,680 47.34 51.40 50.64 0 0 0
15/05/2023
47.34
 26,900 47.15 48.19 46.77 0 0 0
12/05/2023
47.15
 500 47.15 47.15 45.35 0 0 0
11/05/2023
47.15
 0 45.35 47.15 45.35 0 0 0
10/05/2023
45.35
 985,406 47.24 47.24 45.35 0 0 0
09/05/2023
47.24
 73,700 47.24 47.24 47.24 0 0 0
08/05/2023
47.24
 907,500 47.24 47.24 47.24 0 0 0
05/05/2023
47.24
 0 47.24 47.24 47.24 0 0 0
04/05/2023
47.24
 9,100 47.71 47.71 45.35 0 0 0
28/04/2023
47.71
 0 47.71 47.71 47.71 0 0 0
27/04/2023
47.71
 2,600 47.71 47.71 47.71 0 0 0
26/04/2023
47.71
 602 46.58 47.71 42.14 0 0 0
25/04/2023
46.58
 51,700 51.59 51.59 46.58 0 0 0
24/04/2023
51.59
 0 51.59 51.59 51.59 0 0 0
21/04/2023
51.59
 100 50.93 51.59 51.59 0 0 0
20/04/2023
50.93
 315,300 51.96 51.96 48.28 0 0 0
19/04/2023
51.96
 0 51.96 51.96 51.96 0 0 0
18/04/2023
51.96
 900 55.74 55.74 50.26 0 0 0
17/04/2023
55.74
 3 55.74 55.74 55.74 0 0 0
14/04/2023
55.74
 253,700 50.74 55.74 50.08 0 0 0
13/04/2023
50.74
 200 47.71 50.74 47.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |