CTCP Sông Đà Cao Cường (scl)

19.70
-0.10
(-0.51%)
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)
15/10/2021
12.81
 119,600 12.76 12.81 12.30 0 0 0
14/10/2021
12.76
 29,100 12.81 12.99 12.64 0 0 0
13/10/2021
12.81
 86,700 12.53 12.87 12.25 0 0 0
12/10/2021
12.53
 122,100 12.47 12.81 12.36 1,000 0 0.0
11/10/2021
12.47
 75,300 11.85 12.53 11.85 0 0 0
08/10/2021
11.85
 37,400 11.62 11.96 11.50 0 0 0
07/10/2021
11.62
 259,900 11.50 11.73 10.94 0 0 0
06/10/2021
11.50
 112,500 11.50 11.68 11.33 0 0 0
05/10/2021
11.50
 176,400 11.68 12.19 11.50 0 0 0
04/10/2021
11.68
 155,876 10.59 11.96 10.42 0 0 0
01/10/2021
10.59
 83,900 10.08 10.76 10.19 0 2,000 -0.0
30/09/2021
10.08
 78,333 9.85 10.14 9.85 0 2,800 -0.0
29/09/2021
9.85
 111,800 9.28 10.08 9.40 0 6,000 -0.1
28/09/2021
9.28
 60,340 9.23 9.34 9.06 0 1,200 -0.0
27/09/2021
9.23
 83,423 9.23 9.45 9.00 0 0 0
24/09/2021
9.23
 68,042 9.28 9.40 9.23 0 0 0
23/09/2021
9.28
 57,530 9.28 9.57 9.17 0 0 0
22/09/2021
9.28
 85,000 8.94 9.40 9.06 0 0 0
21/09/2021
8.94
 90,000 9.17 9.17 8.83 0 0 0
20/09/2021
9.17
 151,900 9.28 9.34 9.17 0 0 0
17/09/2021
9.28
 117,600 9.06 9.34 9.00 0 0 0
16/09/2021
9.06
 232,000 8.09 9.23 8.14 0 0 0
15/09/2021
8.09
 38,400 7.92 8.26 7.92 0 0 0
14/09/2021
7.92
 53,800 7.86 7.97 7.75 0 3,000 -0.0
13/09/2021
7.86
 37,800 7.86 8.09 7.75 0 0 0
10/09/2021
7.86
 52,700 7.75 7.97 7.69 0 0 0
09/09/2021
7.75
 49,900 7.86 7.86 7.69 0 0 0
08/09/2021
7.86
 47,900 7.97 8.03 7.86 0 0 0
07/09/2021
7.97
 105,400 8.20 8.26 7.92 0 0 0
06/09/2021
8.20
 68,500 8.09 8.43 8.03 0 0 0
01/09/2021
8.09
 71,000 8.03 8.14 7.86 0 2,000 -0.0
31/08/2021
8.03
 126,530 7.69 8.20 7.57 0 3,000 -0.0
30/08/2021
7.69
 146,000 7.01 7.80 7.01 0 0 0
27/08/2021
7.01
 42,300 7.06 7.06 6.95 2,000 0 0.0
26/08/2021
7.06
 10,800 7.06 7.12 7.01 0 0 0
25/08/2021
7.06
 24,200 7.06 7.18 6.95 0 0 0
24/08/2021
7.06
 65,100 7.01 7.23 6.95 0 0 0
23/08/2021
7.01
 36,942 7.01 7.12 6.78 5,000 0 0.1
20/08/2021
7.01
 78,000 7.18 7.23 6.89 0 0 0
19/08/2021
7.18
 48,800 7.29 7.29 7.01 0 0 0
18/08/2021
7.29
 64,301 7.35 7.35 7.12 0 2,000 -0.0
17/08/2021
7.35
 30,200 7.23 7.35 7.23 0 0 0
16/08/2021
7.23
 49,200 7.40 7.40 7.23 0 0 0
13/08/2021
7.40
 36,400 7.52 7.57 7.29 0 0 0
12/08/2021
7.52
 72,500 7.06 8.09 7.12 0 0 0
11/08/2021
7.06
 104,000 7.01 7.18 6.95 0 0 0
10/08/2021
7.01
 42,951 7.23 7.23 6.95 0 0 0
09/08/2021
7.23
 51,600 6.95 7.23 6.95 0 0 0
06/08/2021
6.95
 51,100 6.78 7.23 6.78 0 0 0
05/08/2021
6.78
 43,500 6.72 6.89 6.66 0 0 0
04/08/2021
6.72
 16,600 6.72 6.78 6.66 0 0 0
03/08/2021
6.72
 27,300 6.78 6.78 6.66 600 0 0.0
02/08/2021
6.78
 53,700 6.78 6.78 6.66 0 0 0
30/07/2021
6.78
 61,100 6.83 6.83 6.72 0 0 0
29/07/2021
6.83
 25,300 6.83 6.89 6.78 0 0 0
28/07/2021
6.83
 9,900 6.89 6.95 6.83 0 0 0
27/07/2021
6.89
 8,500 6.89 7.12 6.89 0 0 0
26/07/2021
6.89
 59,500 6.89 6.89 6.72 0 0 0
23/07/2021
6.89
 30,500 6.89 6.89 6.78 0 7,900 -0.1
22/07/2021
6.89
 39,400 6.78 6.95 6.66 3,000 0 0.0
21/07/2021
6.78
 32,600 6.78 6.83 6.72 400 0 0.0
20/07/2021
6.78
 101,700 7.01 7.12 6.72 0 0 0
19/07/2021
7.01
 93,100 7.29 7.35 7.01 0 4,000 -0.1
16/07/2021
7.29
 23,000 7.12 7.29 7.01 0 0 0
15/07/2021
7.12
 35,300 7.12 7.18 6.95 0 0 0
14/07/2021
7.12
 58,000 6.83 7.23 6.83 0 0 0
13/07/2021
6.83
 44,400 6.83 6.95 6.66 0 0 0
12/07/2021
6.83
 50,900 7.01 7.29 6.66 0 0 0
09/07/2021
7.01
 59,900 6.78 7.18 6.78 0 0 0
08/07/2021
6.78
 29,500 6.83 6.83 6.66 0 0 0
07/07/2021
6.83
 38,700 7.01 7.01 6.61 0 200 -0.0
06/07/2021
7.01
 61,690 7.01 7.06 6.78 0 0 0
05/07/2021
7.01
 39,600 7.35 7.40 6.95 0 0 0
02/07/2021
7.35
 35,100 7.18 7.40 7.12 0 0 0
01/07/2021
7.18
 39,900 7.01 7.23 7.01 0 0 0
30/06/2021
7.01
 34,715 6.95 7.12 6.89 2,000 0 0.0
29/06/2021
6.95
 76,500 6.78 7.06 6.83 0 0 0
28/06/2021
6.78
 413,103 7.46 7.63 6.78 6,200 0 0.1
25/06/2021
7.46
 115,500 7.75 8.32 7.23 2,000 0 0.0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/06/2021
7.75
 35,100 7.63 7.97 7.63 2,000 0 0.0
23/06/2021
7.63
 360,402 8.06 8.16 7.37 1,000 200 0.0
22/06/2021
8.06
 189,415 8.43 8.48 7.84 0 0 0
21/06/2021
8.43
 90,200 8.48 8.74 8.16 2,400 0 0
18/06/2021
8.48
 153,400 8.11 8.80 8.32 200 0 0.0
17/06/2021
8.11
 74,500 8.27 8.43 8.11 0 0 0
16/06/2021
8.27
 29,636 8.43 8.43 8.11 0 0 0
15/06/2021
8.43
 45,100 8.53 8.53 8.27 0 0 0
14/06/2021
8.53
 64,500 8.32 8.96 8.37 0 0 0
11/06/2021
8.32
 89,411 8.48 8.48 7.95 0 0 0
10/06/2021
8.48
 172,100 8.48 8.64 8.21 0 0 0
09/06/2021
8.48
 42,330 8.69 9.12 8.43 0 600 -0.0
08/06/2021
8.69
 138,371 8.21 9.06 8.43 0 0 0
07/06/2021
8.21
 177,200 7.26 8.21 7.42 200 0 0.0
04/06/2021
7.26
 7,100 7.15 7.31 7.05 0 0 0
03/06/2021
7.15
 9,000 7.00 7.21 6.89 0 0 0
02/06/2021
7.00
 39,600 7.05 7.05 6.84 0 0 0
01/06/2021
7.05
 23,700 6.84 7.42 6.78 0 0 0
31/05/2021
6.84
 46,000 7.15 7.15 6.78 0 0 0
28/05/2021
7.15
 19,600 7.21 7.21 7.05 0 0 0
27/05/2021
7.21
 20,200 7.31 7.31 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |