CTCP Sông Đà Cao Cường (scl)

24.70
0.10
(0.41%)
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
(2026-07-06) 		4.90 25.13% 3,152,700 100 0
19.50
24.90
24.70
2 tháng
(2026-06-08) 		6.96 39.94% 4,090,000 100 0
17.44
24.90
24.70
3 tháng
(2026-05-07) 		5.43 28.59% 4,946,000 100 0
17.01
24.90
24.70
6 tháng
(2026-02-06) 		6.88 39.26% 8,700,900 1,100 0.0
15.81
24.90
24.70
12 tháng
(2025-08-11) 		7.74 46.50% 12,881,100 1,100 0.0
15.41
24.90
24.70
24 tháng
(2024-08-15) 		9.88 68.10% 18,351,073 1,200 0.0
14.52
24.90
24.70
36 tháng
(2023-08-21) 		14.87 156% 27,651,622 1,200 0.0
9.42
24.90
24.70
60 tháng
(2021-08-31) 		17.54 255.49% 47,989,386 -18,800 -0.3
3.86
24.90
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
5.40
 9,000 5.31 5.40 5.26 0 0 0
13/06/2022
5.31
 42,500 5.70 5.70 5.16 0 0 0
10/06/2022
5.70
 2,700 5.65 5.70 5.60 0 0 0
09/06/2022
5.65
 14,300 5.74 5.74 5.60 0 0 0
08/06/2022
5.74
 5,000 5.84 5.84 5.65 0 0 0
07/06/2022
5.84
 18,000 5.74 6.08 5.55 0 0 0
06/06/2022
5.74
 43,400 5.89 5.89 5.60 0 0 0
03/06/2022
5.89
 32,500 5.94 5.94 5.74 0 0 0
02/06/2022
5.94
 27,800 6.04 6.13 5.84 0 0 0
01/06/2022
6.04
 14,200 6.04 6.08 5.99 0 0 0
31/05/2022
6.04
 20,200 6.23 6.23 5.94 0 0 0
30/05/2022
6.23
 11,700 6.04 6.23 5.99 0 0 0
27/05/2022
6.04
 3,900 6.04 6.18 5.89 0 0 0
26/05/2022
6.04
 21,700 6.08 6.08 5.89 0 0 0
25/05/2022
6.08
 55,700 5.99 6.23 5.84 0 0 0
24/05/2022
5.99
 18,000 5.84 6.52 5.79 0 0 0
23/05/2022
5.84
 35,200 6.18 6.33 5.84 0 0 0
20/05/2022
6.18
 23,700 6.13 6.43 6.08 0 0 0
19/05/2022
6.13
 19,500 6.08 6.47 5.84 0 0 0
18/05/2022
6.08
 32,000 6.08 6.33 5.94 0 0 0
17/05/2022
6.08
 44,200 5.79 6.08 5.60 0 0 0
16/05/2022
5.79
 44,600 5.74 6.08 5.60 0 0 0
13/05/2022
5.74
 33,500 6.08 6.08 5.21 0 0 0
12/05/2022
6.08
 37,600 6.33 6.33 5.45 0 0 0
11/05/2022
6.33
 37,300 6.43 6.43 6.28 0 0 0
10/05/2022
6.43
 72,700 6.52 6.52 5.94 0 0 0
09/05/2022
6.52
 40,800 6.77 6.77 5.89 0 0 0
06/05/2022
6.77
 16,000 6.77 6.77 6.38 0 0 0
05/05/2022
6.77
 18,400 7.06 7.06 6.57 0 0 0
04/05/2022
7.06
 74,500 7.20 7.55 6.72 0 0 0
29/04/2022
7.20
 30,000 7.25 7.25 6.91 0 0 0
28/04/2022
7.25
 56,600 7.40 7.40 6.96 0 0 0
27/04/2022
7.40
 28,100 7.50 7.79 7.16 0 0 0
26/04/2022
7.50
 65,800 7.59 7.59 6.91 0 0 0
25/04/2022
7.59
 44,774 6.72 7.59 6.62 0 0 0
22/04/2022
6.72
 22,000 6.77 6.86 6.33 0 0 0
21/04/2022
6.77
 139,700 7.16 7.16 6.08 0 0 0
20/04/2022
7.16
 86,300 7.79 7.79 6.96 0 0 0
19/04/2022
7.79
 50,200 8.18 8.23 7.55 0 0 0
18/04/2022
8.18
 52,000 8.52 8.52 7.74 0 0 0
15/04/2022
8.52
 53,800 8.62 8.62 8.18 0 0 0
14/04/2022
8.62
 26,900 8.66 8.66 8.47 0 0 0
13/04/2022
8.66
 36,500 8.52 8.71 8.52 0 0 0
12/04/2022
8.52
 115,800 9.25 9.25 8.28 0 0 0
08/04/2022
9.25
 53,600 9.10 9.30 9.05 0 0 0
07/04/2022
9.10
 166,900 10.08 10.08 9.01 0 0 0
06/04/2022
10.08
 72,259 10.08 10.08 9.49 0 0 0
05/04/2022
10.08
 75,700 10.27 10.27 9.98 0 0 0
04/04/2022
10.27
 28,700 10.27 10.37 10.22 0 0 0
01/04/2022
10.27
 41,377 10.27 10.27 10.13 0 0 0
31/03/2022
10.27
 51,438 10.27 10.42 10.17 0 0 0
30/03/2022
10.27
 94,300 10.56 10.56 10.13 0 0 0
29/03/2022
10.56
 92,700 10.51 10.61 10.27 0 0 0
28/03/2022
10.51
 111,410 10.61 10.61 10.32 0 0 0
25/03/2022
10.61
 92,215 10.71 10.71 10.47 0 0 0
24/03/2022
10.71
 133,984 10.17 10.86 10.27 0 0 0
23/03/2022
10.17
 67,100 10.42 10.42 10.17 0 0 0
22/03/2022
10.42
 54,900 10.47 10.47 10.22 0 0 0
21/03/2022
10.47
 50,318 10.42 10.51 10.27 0 0 0
18/03/2022
10.42
 77,300 10.42 10.61 10.32 0 0 0
17/03/2022
10.42
 42,300 10.37 10.47 10.27 0 0 0
16/03/2022
10.37
 46,627 10.22 10.47 10.03 0 0 0
15/03/2022
10.22
 80,400 10.13 10.42 9.54 0 0 0
14/03/2022
10.13
 137,800 10.47 10.71 9.74 0 0 0
11/03/2022
10.47
 148,160 10.86 11.15 10.47 0 0 0
10/03/2022
10.86
 161,100 10.27 10.95 10.08 0 0 0
09/03/2022
10.27
 112,600 10.32 10.71 9.88 0 0 0
08/03/2022
10.32
 147,009 10.17 10.47 9.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |