CTCP Sông Đà Cao Cường (scl)

19
-0.60
(-3.06%)
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
(2026-02-23) 		-0.90 -4.37% 1,054,800 1,000 0.0
19
21.10
19.70
2 tháng
(2026-01-19) 		0.60 3.14% 2,235,200 1,000 0.0
18.90
21.80
19.70
3 tháng
(2025-12-19) 		0.70 3.68% 3,461,600 1,000 0.0
18.10
21.80
19.70
6 tháng
(2025-09-22) 		0.29 1.52% 5,036,800 1,000 0.0
18.03
21.80
19.70
12 tháng
(2025-03-24) 		-3.58 -15.36% 8,594,000 1,100 0.0
18.03
24.03
19.70
24 tháng
(2024-03-29) 		-1.95 -9.01% 14,958,867 1,100 0.0
16.98
27.40
19.70
36 tháng
(2023-04-04) 		12.50 173.43% 22,371,577 1,100 0.0
6.33
27.40
19.70
60 tháng
(2021-04-14) 		11.27 133.78% 47,084,382 -6,800 -0.2
4.51
27.40
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
6.52
 39,700 6.20 6.58 6.33 0 0 0
03/08/2022
6.20
 16,100 6.39 6.39 6.20 0 0 0
02/08/2022
6.39
 21,000 6.20 6.58 6.26 0 0 0
01/08/2022
6.20
 42,305 6.08 6.39 6.14 0 0 0
29/07/2022
6.08
 37,800 6.14 6.33 6.08 0 0 0
28/07/2022
6.14
 26,700 6.14 6.39 6.14 0 0 0
27/07/2022
6.14
 1,700 6.08 6.45 5.95 0 0 0
26/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2022
6.08
 29,420 5.69 6.20 5.95 0 0 0
25/07/2022
5.70
 15,400 5.98 5.98 5.64 0 0 0
22/07/2022
5.98
 2,600 6.04 6.04 5.98 0 0 0
21/07/2022
6.04
 60,800 5.98 6.04 5.70 0 0 0
20/07/2022
5.98
 34,200 5.70 5.98 5.52 0 0 0
19/07/2022
5.70
 14,800 5.52 5.81 5.47 0 0 0
18/07/2022
5.52
 22,703 5.47 5.87 5.41 0 0 0
15/07/2022
5.47
 49,500 5.75 5.75 5.47 0 0 0
14/07/2022
5.75
 19,500 5.70 5.75 5.58 0 0 0
13/07/2022
5.70
 5,800 5.64 5.87 5.64 0 0 0
12/07/2022
5.64
 13,300 5.35 5.70 5.52 0 0 0
11/07/2022
5.35
 13,400 5.41 5.92 5.35 0 0 0
08/07/2022
5.41
 3,500 5.70 5.70 5.41 0 0 0
07/07/2022
5.70
 1,300 5.35 5.70 5.35 0 0 0
06/07/2022: Quyền mua cổ phiếu: 9.259982/1 Giá: 10 (Volume + 10.80%, Ratio=0.11)
06/07/2022
5.35
 5,300 5.64 5.64 5.35 0 0 0
05/07/2022
5.64
 5,400 5.98 5.98 5.30 0 0 0
04/07/2022
5.98
 1,300 5.70 5.98 5.70 0 0 0
01/07/2022
5.70
 13,400 5.52 5.70 5.24 0 0 0
30/06/2022
5.52
 5,800 5.70 6.09 5.47 0 0 0
29/06/2022
5.70
 17,800 5.98 6.09 5.58 0 0 0
28/06/2022
5.98
 7,200 5.81 6.26 5.70 0 0 0
27/06/2022
5.81
 5,100 5.70 5.98 5.47 0 0 0
24/06/2022
5.70
 30,200 5.18 5.70 5.01 0 0 0
23/06/2022
5.18
 2,900 4.78 5.18 4.84 0 0 0
22/06/2022
4.78
 11,900 4.61 5.13 4.73 0 0 0
21/06/2022
4.61
 44,600 4.84 4.96 4.50 0 0 0
20/06/2022
4.84
 25,800 5.18 5.41 4.84 0 0 0
17/06/2022
5.18
 50,300 5.92 5.92 5.07 0 0 0
16/06/2022
5.92
 22,100 5.87 5.98 5.70 0 0 0
15/06/2022
5.87
 18,400 6.32 6.32 5.87 0 0 0
14/06/2022
6.32
 9,000 6.21 6.32 6.15 0 0 0
13/06/2022
6.21
 42,500 6.66 6.66 6.04 0 0 0
10/06/2022
6.66
 2,700 6.61 6.66 6.55 0 0 0
09/06/2022
6.61
 14,300 6.72 6.72 6.55 0 0 0
08/06/2022
6.72
 5,000 6.83 6.83 6.61 0 0 0
07/06/2022
6.83
 18,000 6.72 7.12 6.49 0 0 0
06/06/2022
6.72
 43,400 6.89 6.89 6.55 0 0 0
03/06/2022
6.89
 32,500 6.95 6.95 6.72 0 0 0
02/06/2022
6.95
 27,800 7.06 7.18 6.83 0 0 0
01/06/2022
7.06
 14,200 7.06 7.12 7.01 0 0 0
31/05/2022
7.06
 20,200 7.29 7.29 6.95 0 0 0
30/05/2022
7.29
 11,700 7.06 7.29 7.01 0 0 0
27/05/2022
7.06
 3,900 7.06 7.23 6.89 0 0 0
26/05/2022
7.06
 21,700 7.12 7.12 6.89 0 0 0
25/05/2022
7.12
 55,700 7.01 7.29 6.83 0 0 0
24/05/2022
7.01
 18,000 6.83 7.63 6.78 0 0 0
23/05/2022
6.83
 35,200 7.23 7.40 6.83 0 0 0
20/05/2022
7.23
 23,700 7.18 7.52 7.12 0 0 0
19/05/2022
7.18
 19,500 7.12 7.57 6.83 0 0 0
18/05/2022
7.12
 32,000 7.12 7.40 6.95 0 0 0
17/05/2022
7.12
 44,200 6.78 7.12 6.55 0 0 0
16/05/2022
6.78
 44,600 6.72 7.12 6.55 0 0 0
13/05/2022
6.72
 33,500 7.12 7.12 6.09 0 0 0
12/05/2022
7.12
 37,600 7.40 7.40 6.38 0 0 0
11/05/2022
7.40
 37,300 7.52 7.52 7.35 0 0 0
10/05/2022
7.52
 72,700 7.63 7.63 6.95 0 0 0
09/05/2022
7.63
 40,800 7.92 7.92 6.89 0 0 0
06/05/2022
7.92
 16,000 7.92 7.92 7.46 0 0 0
05/05/2022
7.92
 18,400 8.26 8.26 7.69 0 0 0
04/05/2022
8.26
 74,500 8.43 8.83 7.86 0 0 0
29/04/2022
8.43
 30,000 8.49 8.49 8.09 0 0 0
28/04/2022
8.49
 56,600 8.66 8.66 8.14 0 0 0
27/04/2022
8.66
 28,100 8.77 9.11 8.37 0 0 0
26/04/2022
8.77
 65,800 8.88 8.88 8.09 0 0 0
25/04/2022
8.88
 44,774 7.86 8.88 7.75 0 0 0
22/04/2022
7.86
 22,000 7.92 8.03 7.40 0 0 0
21/04/2022
7.92
 139,700 8.37 8.37 7.12 0 0 0
20/04/2022
8.37
 86,300 9.11 9.11 8.14 0 0 0
19/04/2022
9.11
 50,200 9.57 9.63 8.83 0 0 0
18/04/2022
9.57
 52,000 9.97 9.97 9.06 0 0 0
15/04/2022
9.97
 53,800 10.08 10.08 9.57 0 0 0
14/04/2022
10.08
 26,900 10.14 10.14 9.91 0 0 0
13/04/2022
10.14
 36,500 9.97 10.19 9.97 0 0 0
12/04/2022
9.97
 115,800 10.82 10.82 9.68 0 0 0
08/04/2022
10.82
 53,600 10.65 10.88 10.59 0 0 0
07/04/2022
10.65
 166,900 11.79 11.79 10.54 0 0 0
06/04/2022
11.79
 72,259 11.79 11.79 11.11 0 0 0
05/04/2022
11.79
 75,700 12.02 12.02 11.68 0 0 0
04/04/2022
12.02
 28,700 12.02 12.13 11.96 0 0 0
01/04/2022
12.02
 41,377 12.02 12.02 11.85 0 0 0
31/03/2022
12.02
 51,438 12.02 12.19 11.90 0 0 0
30/03/2022
12.02
 94,300 12.36 12.36 11.85 0 0 0
29/03/2022
12.36
 92,700 12.30 12.42 12.02 0 0 0
28/03/2022
12.30
 111,410 12.42 12.42 12.07 0 0 0
25/03/2022
12.42
 92,215 12.53 12.53 12.25 0 0 0
24/03/2022
12.53
 133,984 11.90 12.70 12.02 0 0 0
23/03/2022
11.90
 67,100 12.19 12.19 11.90 0 0 0
22/03/2022
12.19
 54,900 12.25 12.25 11.96 0 0 0
21/03/2022
12.25
 50,318 12.19 12.30 12.02 0 0 0
18/03/2022
12.19
 77,300 12.19 12.42 12.07 0 0 0
17/03/2022
12.19
 42,300 12.13 12.25 12.02 0 0 0
16/03/2022
12.13
 46,627 11.96 12.25 11.73 0 0 0
15/03/2022
11.96
 80,400 11.85 12.19 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |