CTCP Sông Đà Cao Cường (scl)

20
-0.20
(-0.99%)
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
(2025-11-04) 		1.64 9% 594,800 0 0
18.20
20.80
20.20
2 tháng
(2025-10-06) 		0.58 2.98% 1,247,000 0 0
18.03
20.80
20.20
3 tháng
(2025-09-05) 		0.98 5.19% 1,449,500 0 0
18.03
20.80
20.20
6 tháng
(2025-06-09) 		-1.54 -7.16% 3,093,000 100 0
18.03
22.73
20.20
12 tháng
(2024-12-09) 		1.43 7.73% 6,150,500 100 0
17.80
24.03
20.20
24 tháng
(2023-12-15) 		7.38 58.98% 15,091,722 100 0
12.52
27.40
20.20
36 tháng
(2022-12-20) 		14.26 252.93% 19,532,467 100 0
5.20
27.40
20.20
60 tháng
(2020-12-30) 		15.40 341.74% 48,784,199 -7,800 -0.2
4.24
27.40
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
20
 5,300 20.20 20.70 19.90 0 0 0
04/12/2025
20.20
 18,500 20.30 20.40 20.10 0 0 0
03/12/2025
19.90
 18,300 20 20.30 19.20 0 0 0
02/12/2025
20
 5,600 19.80 23 19.80 0 0 0
01/12/2025
19.90
 31,100 20.30 20.30 19.90 0 0 0
28/11/2025
20.50
 17,300 20.60 20.60 20.30 0 0 0
27/11/2025
20.60
 43,600 20.80 20.80 20.60 0 0 0
26/11/2025
20.70
 8,600 20.80 20.80 20.60 0 0 0
25/11/2025
20.80
 4,400 20.80 20.80 20.70 0 0 0
24/11/2025
20.80
 26,300 20.70 21.10 20.60 0 0 0
21/11/2025
20.70
 16,000 20.70 20.80 20.60 0 0 0
20/11/2025
20.80
 21,200 20.20 20.90 20.20 0 0 0
19/11/2025
20.20
 38,600 19.90 20.20 19.90 0 0 0
18/11/2025
19.80
 30,100 18.90 20.10 18.90 0 0 0
17/11/2025
18.90
 25,700 18.20 19 18.20 0 0 0
14/11/2025
18.80
 30,700 18.60 19.20 18.50 0 0 0
13/11/2025
18.60
 41,300 18.50 18.60 18.50 0 0 0
12/11/2025
18.70
 12,800 18.50 18.70 18.50 0 0 0
11/11/2025
18.40
 35,400 18.30 18.50 18.20 0 0 0
10/11/2025
18.20
 68,200 18.60 18.60 18.20 0 0 0
07/11/2025
18.70
 25,000 19.10 19.20 18.20 0 0 0
06/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
06/11/2025
18.80
 16,900 19.80 19.80 18.80 0 0 0
05/11/2025
18.81
 49,400 18.35 19.27 18.35 0 0 0
04/11/2025
18.26
 28,300 18.62 18.62 17.98 0 0 0
03/11/2025
18.72
 50,900 18.62 18.81 18.17 0 0 0
31/10/2025
18.62
 14,100 18.35 18.62 18.35 0 0 0
30/10/2025
18.44
 27,600 18.35 18.72 18.35 0 0 0
29/10/2025
18.62
 9,500 18.35 18.62 18.35 0 0 0
28/10/2025
18.35
 51,100 18.53 19.17 18.35 0 0 0
27/10/2025
18.35
 24,900 19.27 19.27 18.17 0 0 0
24/10/2025
18.81
 8,200 18.35 18.81 17.98 0 0 0
23/10/2025
19.17
 70,000 18.35 19.45 18.35 0 0 0
22/10/2025
18.07
 10,700 17.98 18.35 17.80 0 0 0
21/10/2025
19.27
 16,200 18.26 19.27 17.71 0 0 0
20/10/2025
19.36
 5,100 19.82 19.82 17.98 0 0 0
17/10/2025: Quyền mua cổ phiếu: 28/10 Giá: 12.5 (Volume + 35.71%, Ratio=0.36)
17/10/2025
19.91
 16,100 20.18 20.18 18.81 0 0 0
16/10/2025
18.03
 120,900 18.27 18.35 17.46 0 0 0
15/10/2025
18.35
 38,900 18.84 18.84 18.35 0 0 0
14/10/2025
18.51
 81,200 18.76 18.76 18.43 0 0 0
13/10/2025
18.76
 40,400 19.00 19.08 18.67 0 0 0
10/10/2025
19.08
 23,700 19.08 19.08 18.59 0 0 0
09/10/2025
19.08
 6,500 18.92 19.49 18.92 0 0 0
08/10/2025
19.00
 4,700 19.00 19.00 19.00 0 0 0
07/10/2025
18.92
 11,600 19.00 19.08 18.92 0 0 0
06/10/2025
19.32
 19,900 18.92 19.32 18.84 0 0 0
03/10/2025
18.92
 7,800 18.67 18.92 18.67 0 0 0
02/10/2025
19.08
 11,300 18.84 19.08 18.35 0 0 0
01/10/2025
18.84
 10,400 18.84 18.84 18.84 0 0 0
30/09/2025
19.08
 32,000 18.67 19.08 18.51 0 0 0
29/09/2025
19.08
 15,400 19.24 19.32 18.92 0 0 0
26/09/2025
19.24
 5,900 19.32 19.49 19.24 0 0 0
25/09/2025
19.49
 11,400 19.24 19.73 19.24 0 0 0
24/09/2025
19.41
 4,800 19.41 19.49 19.41 0 0 0
23/09/2025
19.32
 5,000 19.32 19.49 19.32 0 0 0
22/09/2025
19.41
 4,100 19.41 19.57 19.32 0 0 0
19/09/2025
19.24
 6,000 19.16 19.49 19.16 0 0 0
18/09/2025
19.49
 3,200 19.49 19.49 19.49 0 0 0
17/09/2025
19.65
 6,100 20.14 20.14 19.65 0 0 0
16/09/2025
20.14
 11,600 20.30 20.30 20.05 0 0 0
15/09/2025
19.97
 29,000 19.08 19.97 19.08 0 0 0
12/09/2025
19.00
 12,000 18.67 19.08 18.59 0 0 0
11/09/2025
18.67
 6,700 18.67 18.76 18.51 0 0 0
10/09/2025
18.67
 1,200 18.59 18.76 18.59 0 0 0
09/09/2025
18.76
 2,800 18.59 18.76 18.59 0 0 0
08/09/2025
18.51
 10,400 19.00 19.00 18.51 0 0 0
05/09/2025
18.92
 5,400 19.08 19.16 18.92 0 0 0
04/09/2025
19.00
 8,800 19.81 19.81 18.92 0 0 0
03/09/2025
19.00
 2,200 19.00 19.00 19.00 0 0 0
29/08/2025
19.00
 14,400 19.49 19.49 18.67 0 0 0
28/08/2025
18.76
 11,700 19.49 19.49 18.67 0 0 0
27/08/2025
18.67
 5,700 18.67 18.76 18.59 0 0 0
26/08/2025
18.59
 5,800 18.67 18.67 18.51 0 0 0
25/08/2025
18.67
 3,800 18.51 18.76 18.51 0 0 0
22/08/2025
18.43
 3,100 18.67 18.67 18.43 0 0 0
21/08/2025
18.43
 14,600 18.76 18.76 18.35 0 0 0
20/08/2025
18.67
 52,200 19.24 19.41 18.43 0 0 0
19/08/2025
19.49
 84,600 19.32 19.65 18.84 0 0 0
18/08/2025
19.24
 9,400 19.41 19.41 19.16 0 0 0
15/08/2025
19.24
 29,600 19.65 19.65 19.24 0 0 0
14/08/2025
19.65
 26,600 19.89 19.89 19.57 0 0 0
13/08/2025
19.89
 8,700 19.89 20.30 19.89 0 0 0
12/08/2025
19.81
 32,100 19.57 19.97 19.49 0 0 0
11/08/2025
19.49
 21,700 19.65 19.81 19.32 0 0 0
08/08/2025
19.81
 39,300 19.57 19.89 19.32 0 0 0
07/08/2025
19.73
 44,600 19.81 19.81 19.49 0 0 0
06/08/2025
19.73
 19,600 19.57 19.89 19.57 0 0 0
05/08/2025
19.73
 27,000 20.05 20.05 19.32 0 0 0
04/08/2025
20.05
 44,500 19.81 20.30 19.49 0 0 0
01/08/2025
19.81
 38,500 19.49 20.30 19.49 0 0 0
31/07/2025
19.65
 63,100 19.97 19.97 19.49 0 0 0
30/07/2025
19.89
 52,600 20.30 20.30 19.81 0 0 0
29/07/2025
20.30
 43,200 20.87 20.87 20.30 0 0 0
28/07/2025
20.87
 85,700 21.44 21.44 20.62 0 0 0
25/07/2025
21.35
 29,600 21.35 21.52 20.95 0 0 0
24/07/2025
21.60
 14,700 22.08 22.08 21.11 0 0 0
23/07/2025
21.44
 26,800 22.90 22.90 21.44 0 0 0
22/07/2025
21.92
 71,300 23.22 23.22 21.52 0 0 0
21/07/2025
21.92
 60,300 22.73 22.73 21.92 0 0 0
18/07/2025
22.73
 53,400 24.20 24.20 22.41 0 0 0
17/07/2025
22.17
 79,100 21.76 22.33 21.76 0 0 0
16/07/2025
22.25
 39,800 21.68 22.25 21.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |