CTCP Sông Đà Cao Cường (scl)

17.60
-0.20
(-1.12%)
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
(2026-05-20) 		0.26 1.51% 656,500 0 0
17.01
18
17.60
2 tháng
(2026-04-20) 		-0.85 -4.57% 2,003,000 0 0
17.01
18.97
17.60
3 tháng
(2026-03-23) 		1.89 11.94% 3,454,000 0 0
15.81
18.97
17.60
6 tháng
(2025-12-22) 		1.29 7.86% 7,036,800 1,000 0.0
15.47
18.97
17.60
12 tháng
(2025-06-24) 		-0.07 -0.37% 10,271,700 1,000 0.0
15.41
19.43
17.60
24 tháng
(2024-07-01) 		-2.14 -10.77% 15,670,591 1,100 0.0
14.52
20.54
17.60
36 tháng
(2023-07-05) 		11.01 164.44% 24,861,722 1,100 0.0
6.53
23.42
17.60
60 tháng
(2021-07-15) 		11.62 190.89% 45,817,080 -21,800 -0.3
3.86
23.42
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
5.30
 100 5.35 5.35 5.30 0 0 0
02/11/2022
5.35
 500 5.25 5.35 5.19 0 0 0
01/11/2022
5.25
 7,500 5.30 5.30 5.14 0 0 0
31/10/2022
5.30
 3,600 5.35 5.35 5.30 0 0 0
28/10/2022
5.35
 22,140 5.30 5.41 5.25 0 0 0
27/10/2022
5.30
 13,420 5.14 5.35 5.09 0 0 0
26/10/2022
5.14
 43,600 5.25 5.35 4.82 0 0 0
25/10/2022
5.25
 22,100 5.35 5.73 5.25 0 0 0
24/10/2022
5.35
 10,942 5.89 5.89 5.35 0 0 0
21/10/2022
5.89
 69,100 6.37 6.37 5.35 0 0 0
20/10/2022
6.37
 3,010 6.00 6.80 5.89 0 0 0
19/10/2022
6.00
 14,727 5.89 6.10 5.89 0 0 0
18/10/2022
5.89
 5,092 6.10 6.10 5.89 0 0 0
17/10/2022
6.10
 9,090 6.05 6.16 5.78 0 0 0
14/10/2022
6.05
 11,150 6.00 6.05 5.94 0 0 0
13/10/2022
6.00
 3,540 5.89 6.00 5.78 0 0 0
12/10/2022
5.89
 3,374 5.94 6.05 5.68 0 0 0
11/10/2022
5.94
 6,500 5.94 6.05 5.78 0 0 0
10/10/2022
5.94
 6,370 5.89 5.94 5.89 0 0 0
07/10/2022
5.89
 27,450 5.94 6.00 5.73 0 0 0
06/10/2022
5.94
 2,400 6.00 6.00 5.89 0 0 0
05/10/2022
6.00
 13,660 6.00 6.00 5.89 0 0 0
04/10/2022
6.00
 9,067 6.05 6.05 5.84 0 0 0
03/10/2022
6.05
 5,300 6.16 6.16 5.89 0 0 0
30/09/2022
6.16
 13,669 6.21 6.21 5.89 0 0 0
29/09/2022
6.21
 20,355 6.21 6.48 6.10 0 0 0
28/09/2022
6.21
 31,991 6.53 6.53 5.94 0 0 0
27/09/2022
6.53
 4,400 6.59 6.64 6.53 0 0 0
26/09/2022
6.59
 3,500 6.64 6.80 6.43 0 0 0
23/09/2022
6.64
 45,100 6.64 6.75 6.43 0 0 0
22/09/2022
6.64
 26,973 6.48 6.64 6.43 0 0 0
21/09/2022
6.48
 16,400 6.53 6.75 6.43 0 0 0
20/09/2022
6.53
 15,800 6.64 6.69 6.43 0 0 0
19/09/2022
6.64
 10,901 6.53 6.64 6.37 0 0 0
16/09/2022
6.53
 37,772 6.85 6.85 6.53 0 0 0
15/09/2022
6.85
 15,200 6.96 6.96 6.80 0 0 0
14/09/2022
6.96
 14,320 7.07 7.07 6.85 0 0 0
13/09/2022
7.07
 49,000 6.91 7.07 6.75 0 0 0
12/09/2022
6.91
 22,332 6.85 6.96 6.85 0 0 0
09/09/2022
6.85
 16,000 6.75 6.85 6.64 0 0 0
08/09/2022
6.75
 8,700 6.75 6.75 6.75 0 0 0
07/09/2022
6.75
 30,900 7.12 7.12 6.75 0 0 0
06/09/2022
7.12
 10,800 7.18 7.18 6.85 0 0 0
05/09/2022
7.18
 16,800 7.07 7.34 6.91 0 0 0
31/08/2022
7.07
 12,000 7.18 7.18 7.07 0 0 0
30/08/2022
7.18
 8,300 7.28 7.28 7.07 0 0 0
29/08/2022
7.28
 75,400 7.44 7.44 6.96 0 0 0
26/08/2022
7.44
 24,903 7.50 7.60 7.39 0 0 0
25/08/2022
7.50
 60,330 7.12 7.71 7.01 0 0 0
24/08/2022
7.12
 9,300 7.12 7.12 6.96 0 0 0
23/08/2022
7.12
 28,645 6.96 7.12 6.85 0 0 0
22/08/2022
6.96
 24,700 7.07 7.07 6.80 0 0 0
19/08/2022
7.07
 47,700 7.07 7.12 6.85 0 0 0
18/08/2022
7.07
 25,900 7.18 7.18 6.85 0 0 0
17/08/2022
7.18
 54,800 7.01 7.28 6.75 0 0 0
16/08/2022
7.01
 51,800 6.37 7.23 6.43 0 0 0
15/08/2022
6.37
 45,800 6.05 6.37 6.21 0 0 0
12/08/2022
6.05
 5,600 5.84 6.05 5.84 0 0 0
11/08/2022
5.84
 22,000 6.16 6.16 5.78 0 0 0
10/08/2022
6.16
 53,200 5.94 6.16 5.89 0 0 0
09/08/2022
5.94
 50,100 6.10 6.10 5.78 0 0 0
08/08/2022
6.10
 20,700 5.68 6.10 5.62 0 0 0
05/08/2022
5.68
 33,700 5.57 5.84 5.57 0 0 0
04/08/2022
5.57
 39,700 5.30 5.62 5.41 0 0 0
03/08/2022
5.30
 16,100 5.46 5.46 5.30 0 0 0
02/08/2022
5.46
 21,000 5.30 5.62 5.35 0 0 0
01/08/2022
5.30
 42,305 5.19 5.46 5.25 0 0 0
29/07/2022
5.19
 37,800 5.25 5.41 5.19 0 0 0
28/07/2022
5.25
 26,700 5.25 5.46 5.25 0 0 0
27/07/2022
5.25
 1,700 5.19 5.52 5.09 0 0 0
26/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2022
5.19
 29,420 4.87 5.30 5.09 0 0 0
25/07/2022
4.87
 15,400 5.11 5.11 4.82 0 0 0
22/07/2022
5.11
 2,600 5.16 5.16 5.11 0 0 0
21/07/2022
5.16
 60,800 5.11 5.16 4.87 0 0 0
20/07/2022
5.11
 34,200 4.87 5.11 4.72 0 0 0
19/07/2022
4.87
 14,800 4.72 4.97 4.67 0 0 0
18/07/2022
4.72
 22,703 4.67 5.01 4.62 0 0 0
15/07/2022
4.67
 49,500 4.92 4.92 4.67 0 0 0
14/07/2022
4.92
 19,500 4.87 4.92 4.77 0 0 0
13/07/2022
4.87
 5,800 4.82 5.01 4.82 0 0 0
12/07/2022
4.82
 13,300 4.58 4.87 4.72 0 0 0
11/07/2022
4.58
 13,400 4.62 5.06 4.58 0 0 0
08/07/2022
4.62
 3,500 4.87 4.87 4.62 0 0 0
07/07/2022
4.87
 1,300 4.58 4.87 4.58 0 0 0
06/07/2022: Quyền mua cổ phiếu: 9.259982/1 Giá: 10 (Volume + 10.80%, Ratio=0.11)
06/07/2022
4.58
 5,300 4.82 4.82 4.58 0 0 0
05/07/2022
4.82
 5,400 5.11 5.11 4.53 0 0 0
04/07/2022
5.11
 1,300 4.87 5.11 4.87 0 0 0
01/07/2022
4.87
 13,400 4.72 4.87 4.48 0 0 0
30/06/2022
4.72
 5,800 4.87 5.21 4.67 0 0 0
29/06/2022
4.87
 17,800 5.11 5.21 4.77 0 0 0
28/06/2022
5.11
 7,200 4.97 5.35 4.87 0 0 0
27/06/2022
4.97
 5,100 4.87 5.11 4.67 0 0 0
24/06/2022
4.87
 30,200 4.43 4.87 4.28 0 0 0
23/06/2022
4.43
 2,900 4.09 4.43 4.14 0 0 0
22/06/2022
4.09
 11,900 3.94 4.38 4.04 0 0 0
21/06/2022
3.94
 44,600 4.14 4.24 3.85 0 0 0
20/06/2022
4.14
 25,800 4.43 4.62 4.14 0 0 0
17/06/2022
4.43
 50,300 5.06 5.06 4.33 0 0 0
16/06/2022
5.06
 22,100 5.01 5.11 4.87 0 0 0
15/06/2022
5.01
 18,400 5.40 5.40 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |