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)
06/09/2021
35.31
 70,303 33.46 35.78 33.46 0 0 0
01/09/2021
33.46
 7,600 33.64 33.64 33.46 0 0 0
31/08/2021
33.64
 0 33.64 33.64 33.64 0 0 0
30/08/2021
33.64
 23,417 34.39 34.39 33.64 0 0 0
27/08/2021
34.39
 30,600 34.39 35.87 33.46 0 0 0
26/08/2021
34.39
 1,901 35.69 35.69 32.53 0 0 0
25/08/2021
35.69
 1 35.69 35.69 35.69 0 0 0
24/08/2021
35.69
 100 32.99 35.69 35.69 0 0 0
23/08/2021
32.99
 5,000 35.69 35.69 32.99 0 0 0
20/08/2021
35.69
 26,600 34.39 35.78 34.85 0 0 0
19/08/2021
34.39
 0 34.39 34.39 34.39 0 0 0
18/08/2021
34.39
 13,100 34.39 34.39 32.53 0 0 0
17/08/2021
34.39
 13,400 31.78 34.39 32.53 0 0 0
16/08/2021
31.78
 7,600 32.81 32.81 31.78 0 0 0
13/08/2021
32.81
 6,161 32.34 32.99 32.53 0 0 0
12/08/2021
32.34
 400 32.53 32.53 32.06 0 0 0
11/08/2021
32.53
 21,300 32.06 32.53 31.60 0 0 0
10/08/2021
32.06
 12,900 32.06 32.06 31.23 0 0 0
09/08/2021
32.06
 17,100 31.50 32.06 30.67 0 0 0
06/08/2021
31.50
 4,800 31.41 31.50 30.67 0 0 0
05/08/2021
31.41
 2,500 31.41 31.41 31.13 0 0 0
04/08/2021
31.41
 11,504 30.67 31.60 30.67 0 0 0
03/08/2021
30.67
 4,000 31.60 31.60 30.20 0 0 0
02/08/2021
31.60
 1,000 31.60 31.60 31.60 0 0 0
30/07/2021
31.60
 8,300 31.50 31.60 31.50 0 0 0
29/07/2021
31.50
 8,900 30.67 31.50 31.13 0 0 0
28/07/2021
30.67
 0 30.67 30.67 30.67 0 0 0
27/07/2021
30.67
 500 31.41 31.41 30.67 0 0 0
26/07/2021
31.41
 0 31.41 31.41 31.41 0 0 0
23/07/2021
31.41
 6,611 29.83 31.60 30.85 0 0 0
22/07/2021
29.83
 0 29.83 29.83 29.83 0 0 0
21/07/2021
29.83
 700 31.60 31.60 29.83 0 0 0
20/07/2021
31.60
 800 29.83 31.60 31.60 0 0 0
19/07/2021
29.83
 100 31.60 31.60 29.83 0 0 0
16/07/2021
31.60
 4,200 31.32 31.60 30.95 0 0 0
15/07/2021
31.32
 17,200 31.04 31.41 31.04 0 0 0
14/07/2021
31.04
 2,100 28.81 31.04 29.74 0 0 0
13/07/2021
28.81
 3,000 29.74 29.74 28.81 0 0 0
12/07/2021
29.74
 1,700 29.74 29.74 29.74 0 0 0
09/07/2021
29.74
 400 29.92 30.67 29.74 0 0 0
08/07/2021
29.92
 1,000 31.50 31.50 29.83 0 0 0
07/07/2021
31.50
 0 31.50 31.50 31.50 0 0 0
06/07/2021
31.50
 100 31.60 31.60 31.50 0 0 0
05/07/2021
31.60
 300 30.02 31.60 29.92 0 0 0
02/07/2021
30.02
 200 31.50 31.50 30.02 0 0 0
01/07/2021
31.50
 4,400 30.30 31.50 30.67 0 0 0
30/06/2021
30.30
 100 31.41 31.41 30.30 0 0 0
29/06/2021
31.41
 1,000 31.60 31.60 29.83 0 0 0
28/06/2021
31.60
 3,900 31.60 31.60 31.60 0 3,500 -0.1
25/06/2021
31.60
 200 30.95 31.60 31.60 0 0 0
24/06/2021
30.95
 200 30.67 32.25 30.95 0 0 0
23/06/2021
30.67
 200 32.15 32.15 30.67 0 0 0
22/06/2021
32.15
 100 32.34 32.34 32.15 0 0 0
21/06/2021
32.34
 600 30.67 32.43 32.34 0 0 0
18/06/2021
30.67
 14,200 32.43 32.53 30.67 0 0 0
17/06/2021
32.43
 1,740 32.06 32.43 30.76 0 0 0
16/06/2021
32.06
 7,400 30.76 32.43 32.06 0 0 0
15/06/2021
30.76
 100 32.43 32.43 30.76 0 0 0
14/06/2021
32.43
 16,300 32.06 32.90 31.60 0 0 0
11/06/2021
32.06
 1,100 30.67 32.34 31.13 0 0 0
10/06/2021
30.67
 4,900 31.88 31.88 30.67 0 0 0
09/06/2021
31.88
 7,620 30.67 32.34 29.74 0 0 0
08/06/2021
30.67
 6,160 31.60 32.06 30.67 0 0 0
07/06/2021
31.60
 100 31.23 31.60 31.60 0 0 0
04/06/2021
31.23
 200 31.23 32.34 31.23 0 0 0
03/06/2021
31.23
 16,700 31.32 32.99 30.20 0 0 0
02/06/2021
31.32
 6,325 31.32 32.53 31.32 0 0 0
01/06/2021
31.32
 19,840 31.60 33.36 30.85 0 0 0
31/05/2021
31.60
 40 31.60 31.60 31.60 0 0 0
28/05/2021
31.60
 2,800 31.60 31.60 31.60 0 0 0
27/05/2021
31.60
 0 31.60 31.60 31.60 0 0 0
26/05/2021
31.60
 2,300 31.60 31.60 31.60 0 0 0
25/05/2021
31.60
 22,425 32.53 33.18 31.60 0 0 0
24/05/2021
32.53
 12,826 32.99 33.46 31.60 0 0 0
21/05/2021
32.99
 2,463 32.99 33.92 31.60 0 0 0
20/05/2021
32.99
 2,300 32.99 32.99 32.99 0 0 0
19/05/2021
32.99
 8,800 32.43 32.99 32.34 0 0 0
18/05/2021
32.43
 600 31.50 32.43 32.43 0 0 0
17/05/2021
31.50
 1,500 31.50 31.69 31.13 0 0 0
14/05/2021
31.50
 13,200 31.32 32.43 30.67 0 0 0
13/05/2021
31.32
 13,100 31.60 31.60 30.67 0 0 0
12/05/2021
31.60
 400 31.60 31.60 31.60 0 0 0
11/05/2021
31.60
 13,100 33.46 33.46 31.60 0 0 0
10/05/2021
33.46
 13,411 31.60 34.29 29.92 0 0 0
07/05/2021
31.60
 554 33.36 33.36 31.60 0 0 0
06/05/2021
33.36
 0 33.36 33.36 33.36 0 0 0
05/05/2021
33.36
 11,100 32.53 33.36 30.67 0 0 0
04/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2021
32.53
 15,400 32.99 33.92 32.53 0 0 0
29/04/2021
32.99
 200 32.45 32.99 32.45 0 0 0
28/04/2021
32.45
 0 32.45 32.45 32.45 0 0 0
27/04/2021
32.45
 41,300 31.18 32.54 31.18 0 0 0
26/04/2021
31.18
 39,200 32.09 32.09 31.18 0 0 0
23/04/2021
32.09
 46,000 32.54 32.54 31.64 0 0 0
22/04/2021
32.54
 8,900 32.99 33.44 32.54 0 0 0
20/04/2021
32.99
 300 33.44 33.44 32.99 0 0 0
19/04/2021
33.44
 0 33.44 33.44 33.44 0 0 0
16/04/2021
33.44
 0 33.44 33.44 33.44 0 0 0
15/04/2021
33.44
 7,300 32.18 33.44 33.44 0 0 0
14/04/2021
32.18
 1,440 32.99 32.99 32.09 0 0 0
13/04/2021
32.99
 2,000 32.99 32.99 32.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |