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
(2024-10-23)
6.70 11.67% 2,822 0 0
57.40
64.10
64.10
2 tháng
(2024-09-23)
6.60 11.48% 4,111 0 0
57.40
64.10
64.10
3 tháng
(2024-08-26)
7.60 13.45% 12,598 0 0
56.50
64.10
64.10
6 tháng
(2024-05-27)
16.41 34.42% 39,572 -400 -0.0
45.94
64.10
64.10
12 tháng
(2023-11-28)
18.07 39.25% 1,731,380 -3,010 -0.1
45.06
64.10
64.10
24 tháng
(2022-12-05)
16.86 35.69% 7,689,277 -6,727 -0.3
44.50
64.10
64.10
36 tháng
(2021-12-08)
24.60 62.29% 9,628,816 -7,627 -0.4
38.66
64.10
64.10
60 tháng
(2019-12-19)
42.19 192.61% 14,221,052 -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)
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
02/04/2009
3.61
91,000 3.40 3.61 3.53 0 8,900 0
01/04/2009
3.40
76,500 3.19 3.40 3.34 0 0 0
31/03/2009
3.19
80,600 3.07 3.19 3.12 0 0 0
30/03/2009
3.07
76,900 2.86 3.07 2.80 0 0 0
27/03/2009
2.86
30,100 2.91 2.94 2.85 0 0 0
26/03/2009
2.91
27,300 2.88 2.91 2.85 0 0 0
25/03/2009
2.88
18,900 2.89 2.91 2.83 0 0 0
24/03/2009
2.89
38,900 2.69 2.89 2.83 0 0 0
23/03/2009
2.69
23,400 2.80 2.80 2.64 0 0 0
20/03/2009
2.80
41,400 2.73 2.91 2.77 0 0 0
19/03/2009
2.73
48,400 2.88 3.07 2.70 0 0 0
18/03/2009
2.88
54,900 2.72 2.88 2.86 0 0 0
17/03/2009
2.72
57,500 2.54 2.72 2.54 0 0 0
16/03/2009
2.54
8,000 2.38 2.54 2.54 0 0 0
13/03/2009
2.38
21,000 2.34 2.43 2.34 0 0 0
12/03/2009
2.34
15,900 2.45 2.45 2.34 0 0 0
11/03/2009
2.45
39,500 2.34 2.46 2.38 0 0 0
10/03/2009
2.34
15,800 2.23 2.35 2.23 0 0 0
09/03/2009
2.23
9,200 2.21 2.24 2.21 0 0 0
06/03/2009
2.21
12,800 2.27 2.27 2.19 0 0 0
05/03/2009
2.27
11,200 2.21 2.35 2.24 0 0 0
04/03/2009
2.21
9,000 2.13 2.27 2.19 0 0 0
03/03/2009
2.13
10,200 2.23 2.23 2.11 0 0 0
02/03/2009
2.23
1,500 2.19 2.23 2.21 0 0 0
27/02/2009
2.19
3,900 2.23 2.27 2.19 0 0 0
26/02/2009
2.23
1,700 2.24 2.24 2.13 0 0 0
25/02/2009
2.24
12,400 2.27 2.29 2.23 0 0 0
24/02/2009
2.27
100 2.11 2.27 2.27 0 0 0
23/02/2009
2.11
11,300 2.21 2.26 2.10 0 0 0
20/02/2009
2.21
2,500 2.19 2.21 2.18 0 0 0
19/02/2009
2.19
3,800 2.15 2.23 2.19 0 0 0
18/02/2009
2.15
9,600 2.23 2.23 2.15 0 0 0
17/02/2009
2.23
13,100 2.38 2.38 2.23 0 0 0
16/02/2009
2.38
2,000 2.35 2.38 2.38 0 0 0
13/02/2009
2.35
9,200 2.35 2.40 2.35 0 0 0
12/02/2009
2.35
2,900 2.35 2.42 2.34 0 0 0
11/02/2009
2.35
13,700 2.38 2.42 2.34 0 0 0
10/02/2009
2.38
7,700 2.46 2.46 2.38 0 0 0
09/02/2009
2.46
8,300 2.38 2.51 2.43 0 0 0
06/02/2009
2.38
7,400 2.30 2.45 2.38 0 0 0
05/02/2009
2.30
15,600 2.38 2.45 2.30 0 0 0
04/02/2009
2.38
13,800 2.45 2.50 2.38 0 0 0
03/02/2009
2.45
6,100 2.48 2.48 2.45 0 0 0
02/02/2009
2.48
1,700 2.50 2.50 2.38 0 0 0
23/01/2009
2.50
6,400 2.46 2.53 2.48 0 0 0
22/01/2009
2.46
2,100 2.46 2.48 2.46 0 0 0
21/01/2009
2.46
4,500 2.45 2.48 2.38 0 0 0
20/01/2009
2.45
29,000 2.43 2.57 2.38 0 0 0
19/01/2009
2.43
7,600 2.40 2.46 2.42 0 0 0
16/01/2009
2.40
8,000 2.37 2.46 2.40 0 0 0
15/01/2009
2.37
16,100 2.43 2.43 2.37 0 0 0
14/01/2009
2.43
3,400 2.45 2.48 2.43 0 0 0
13/01/2009
2.45
9,100 2.51 2.51 2.38 0 0 0
12/01/2009
2.51
18,100 2.46 2.54 2.48 0 0 0
09/01/2009
2.46
31,100 2.42 2.46 2.42 0 0 0
08/01/2009
2.42
26,700 2.38 2.46 2.37 0 0 0
07/01/2009
2.38
13,400 2.43 2.43 2.35 0 0 0
06/01/2009
2.43
12,200 2.32 2.43 2.32 0 0 0
05/01/2009
2.32
700 2.30 2.35 2.32 0 0 0
02/01/2009
2.30
5,100 2.34 2.37 2.30 0 0 0
31/12/2008
2.34
26,400 2.34 2.38 2.34 0 0 0
30/12/2008
2.34
3,900 2.30 2.35 2.24 0 0 0
29/12/2008
2.30
3,500 2.30 2.30 2.30 0 0 0
26/12/2008
2.30
5,600 2.30 2.30 2.27 0 0 0
25/12/2008
2.30
5,800 2.32 2.32 2.27 0 0 0
24/12/2008
2.32
11,200 2.35 2.35 2.26 0 4,500 0
23/12/2008
2.35
16,300 2.43 2.43 2.32 0 0 0
22/12/2008
2.43
16,300 2.37 2.51 2.40 0 0 0
19/12/2008
2.37
17,400 2.34 2.38 2.37 0 0 0
18/12/2008
2.34
6,600 2.40 2.40 2.23 0 0 0
17/12/2008
2.40
40,300 2.34 2.45 2.23 0 0 0
16/12/2008
2.34
24,300 2.53 2.53 2.34 0 0 0
15/12/2008
2.53
24,900 2.37 2.53 2.46 0 0 0
12/12/2008
2.37
21,500 2.23 2.37 2.32 0 0 0
11/12/2008
2.23
15,200 2.23 2.26 2.21 0 0 0
10/12/2008
2.23
13,700 2.34 2.34 2.23 4,100 0 0
09/12/2008
2.34
10,000 2.34 2.34 2.34 0 0 0
08/12/2008
2.34
19,800 2.51 2.51 2.32 3,000 0 0
05/12/2008
2.51
20,500 2.61 2.61 2.46 0 0 0
04/12/2008
2.61
9,200 2.61 2.65 2.59 0 0 0
03/12/2008
2.61
6,300 2.62 2.70 2.57 0 0 0
02/12/2008
2.62
3,200 2.72 2.72 2.54 0 0 0
01/12/2008
2.72
9,500 2.69 2.72 2.62 0 0 0
28/11/2008
2.69
15,300 2.48 2.69 2.64 0 0 0
27/11/2008
2.48
24,800 2.54 2.57 2.48 0 0 0
26/11/2008
2.54
8,000 2.70 2.70 2.54 0 0 0
25/11/2008
2.70
5,300 2.65 2.70 2.67 0 0 0
24/11/2008
2.65
9,500 2.59 2.78 2.65 0 0 0
21/11/2008
2.59
16,100 2.69 2.69 2.56 0 0 0
20/11/2008
2.69
57,900 2.81 2.81 2.64 0 0 0
19/11/2008
2.81
15,000 2.86 2.86 2.81 0 0 0
18/11/2008
2.86
13,100 2.89 2.91 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |