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)
24/06/2022
53.85
 1,200 56.03 56.03 53.00 0 0 0
23/06/2022
56.03
 0 56.03 56.03 56.03 0 0 0
22/06/2022
56.03
 400 56.50 56.50 53.95 0 0 0
21/06/2022
56.50
 0 56.50 56.50 56.50 0 0 0
20/06/2022
56.50
 0 56.50 56.50 56.50 0 0 0
17/06/2022
56.50
 500 56.69 56.69 56.50 0 0 0
16/06/2022
56.69
 2,200 53.00 56.69 56.50 0 0 0
15/06/2022
53.00
 2,400 56.50 56.50 53.00 0 0 0
14/06/2022
56.50
 9,200 56.50 56.69 52.44 0 0 0
13/06/2022
56.50
 3,700 56.69 56.69 54.14 0 0 0
10/06/2022
56.69
 300 56.69 56.69 56.69 0 0 0
09/06/2022
56.69
 210 56.69 56.69 56.69 0 0 0
08/06/2022
56.69
 2,000 56.50 56.69 56.41 0 0 0
07/06/2022
56.50
 400 56.69 56.69 56.50 0 0 0
06/06/2022
56.69
 0 56.69 56.69 56.69 0 0 0
03/06/2022
56.69
 1,500 57.63 57.63 55.93 0 0 0
02/06/2022
57.63
 6,400 57.73 57.73 55.74 0 0 0
01/06/2022
57.73
 600 55.93 58.48 54.99 0 0 0
31/05/2022
55.93
 8,100 58.01 58.01 55.93 0 0 0
30/05/2022
58.01
 12,400 56.69 58.11 56.69 0 0 0
27/05/2022
56.69
 3,040 55.74 56.69 55.74 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2022
55.74
 4,500 56.69 57.63 55.74 0 0 0
25/05/2022
56.69
 15,210 57.15 57.15 54.83 0 0 0
24/05/2022
57.15
 13,500 55.76 57.62 56.69 0 0 0
23/05/2022
55.76
 31,700 56.69 58.55 53.90 0 0 0
20/05/2022
56.69
 0 56.69 56.69 56.69 0 0 0
19/05/2022
56.69
 0 56.69 56.69 56.69 0 0 0
18/05/2022
56.69
 2,701 54.83 59.01 56.60 0 0 0
17/05/2022
54.83
 12,400 55.76 56.69 50.18 0 0 0
16/05/2022
55.76
 9,750 51.11 56.04 52.97 0 0 0
13/05/2022
51.11
 600 56.69 56.69 51.11 0 0 0
12/05/2022
56.69
 4,100 57.15 57.15 56.69 0 0 0
11/05/2022
57.15
 6,070 56.69 57.62 56.41 0 0 0
10/05/2022
56.69
 6,244 56.60 56.69 56.32 0 0 0
09/05/2022
56.60
 16,000 55.85 57.62 51.21 0 0 0
06/05/2022
55.85
 74,510 57.43 58.36 53.90 0 0 0
05/05/2022
57.43
 9,800 57.15 57.62 54.83 0 0 0
04/05/2022
57.15
 34,404 53.90 57.62 53.81 0 0 0
29/04/2022
53.90
 3,100 53.34 53.90 52.88 0 0 0
28/04/2022
53.34
 4,800 51.86 53.34 51.58 0 0 0
27/04/2022
51.86
 1,100 51.11 51.86 46.47 0 0 0
26/04/2022
51.11
 4,200 48.60 51.11 43.86 0 0 0
25/04/2022
48.60
 310 53.90 53.90 48.60 0 0 0
22/04/2022
53.90
 0 53.90 53.90 53.90 0 0 0
21/04/2022
53.90
 11,900 52.69 53.90 48.42 0 0 0
20/04/2022
52.69
 220 55.29 55.29 50.18 0 0 0
19/04/2022
55.29
 8,300 53.90 55.57 53.81 0 0 0
18/04/2022
53.90
 0 53.90 53.90 53.90 0 0 0
15/04/2022
53.90
 3,000 54.74 54.74 52.97 0 0 0
14/04/2022
54.74
 12,700 53.90 54.83 52.97 0 0 0
13/04/2022
53.90
 5,604 53.90 53.90 52.97 0 0 0
12/04/2022
53.90
 23,300 54.37 54.37 52.97 0 0 0
08/04/2022
54.37
 3,100 54.37 54.46 54.37 0 0 0
07/04/2022
54.37
 2,000 54.83 54.83 53.90 0 0 0
06/04/2022
54.83
 8,404 54.83 54.83 53.90 0 0 0
05/04/2022
54.83
 17,400 54.37 54.83 54.18 0 0 0
04/04/2022
54.37
 29,974 53.44 55.76 53.44 0 0 0
01/04/2022
53.44
 4,100 52.51 53.44 51.11 0 0 0
31/03/2022
52.51
 16,800 52.51 52.97 52.51 0 0 0
30/03/2022
52.51
 14,100 52.97 53.81 52.41 0 0 0
29/03/2022
52.97
 6,000 52.04 52.97 52.04 0 0 0
28/03/2022
52.04
 16,002 50.65 52.04 48.88 0 0 0
25/03/2022
50.65
 21,532 51.58 51.58 49.63 0 0 0
24/03/2022
51.58
 15,300 50.18 52.04 50.18 0 0 0
23/03/2022
50.18
 38,600 48.88 51.11 49.72 0 0 0
22/03/2022
48.88
 36,600 48.51 52.04 47.40 0 0 0
21/03/2022
48.51
 33,500 46.56 49.25 46.47 0 0 0
18/03/2022
46.56
 9,200 47.67 51.11 46.56 0 0 0
17/03/2022
47.67
 10,600 48.32 49.25 46.65 0 0 0
16/03/2022
48.32
 44,200 46.56 50.65 46.47 0 0 0
15/03/2022
46.56
 82,900 45.17 46.56 43.68 0 0 0
14/03/2022
45.17
 15,200 43.68 45.17 44.51 0 0 0
11/03/2022
43.68
 9,300 44.61 44.61 43.68 0 0 0
10/03/2022
44.61
 1,221 44.61 44.61 44.14 0 0 0
09/03/2022
44.61
 20,050 44.14 44.61 44.05 0 0 0
08/03/2022
44.14
 3,601 45.07 45.17 44.14 0 0 0
07/03/2022
45.07
 3,700 44.89 45.07 44.89 0 0 0
04/03/2022
44.89
 1,900 44.89 45.07 43.21 0 0 0
03/03/2022
44.89
 4,100 44.14 44.89 44.14 0 900 -0.0
02/03/2022
44.14
 7,210 44.14 44.61 44.14 0 0 0
01/03/2022
44.14
 2,800 45.07 46.00 44.14 0 0 0
28/02/2022
45.07
 10,300 44.61 45.07 44.61 0 0 0
25/02/2022
44.61
 5,200 44.51 44.61 44.14 0 0 0
24/02/2022
44.51
 0 44.51 44.51 44.51 0 0 0
23/02/2022
44.51
 11,001 44.14 44.51 43.68 0 0 0
22/02/2022
44.14
 0 44.14 44.14 44.14 0 0 0
21/02/2022
44.14
 14,200 44.14 44.14 43.21 0 0 0
18/02/2022
44.14
 4,100 44.14 44.51 44.14 0 0 0
17/02/2022
44.14
 4,800 43.68 44.61 42.75 0 0 0
16/02/2022
43.68
 15,250 44.14 48.23 43.21 0 0 0
15/02/2022
44.14
 15,100 46.47 46.47 41.82 0 0 0
14/02/2022
46.47
 35,200 44.05 46.47 42.75 0 0 0
11/02/2022
44.05
 0 44.05 44.05 44.05 0 0 0
10/02/2022
44.05
 5,400 43.21 44.05 43.21 0 0 0
09/02/2022
43.21
 13,490 42.28 43.21 42.75 0 0 0
08/02/2022
42.28
 11,900 42.75 46.47 42.28 0 0 0
07/02/2022
42.75
 12,410 40.24 44.24 39.03 0 0 0
28/01/2022
40.24
 10,242 41.91 42.66 40.24 0 0 0
27/01/2022
41.91
 48 41.91 41.91 41.91 0 0 0
26/01/2022
41.91
 2,050 41.82 41.91 41.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |