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)
23/08/2021
5.99
 36,942 5.99 6.08 5.79 5,000 0 0.1
20/08/2021
5.99
 78,000 6.13 6.18 5.89 0 0 0
19/08/2021
6.13
 48,800 6.23 6.23 5.99 0 0 0
18/08/2021
6.23
 64,301 6.28 6.28 6.08 0 2,000 -0.0
17/08/2021
6.28
 30,200 6.18 6.28 6.18 0 0 0
16/08/2021
6.18
 49,200 6.33 6.33 6.18 0 0 0
13/08/2021
6.33
 36,400 6.43 6.47 6.23 0 0 0
12/08/2021
6.43
 72,500 6.04 6.91 6.08 0 0 0
11/08/2021
6.04
 104,000 5.99 6.13 5.94 0 0 0
10/08/2021
5.99
 42,951 6.18 6.18 5.94 0 0 0
09/08/2021
6.18
 51,600 5.94 6.18 5.94 0 0 0
06/08/2021
5.94
 51,100 5.79 6.18 5.79 0 0 0
05/08/2021
5.79
 43,500 5.74 5.89 5.70 0 0 0
04/08/2021
5.74
 16,600 5.74 5.79 5.70 0 0 0
03/08/2021
5.74
 27,300 5.79 5.79 5.70 600 0 0.0
02/08/2021
5.79
 53,700 5.79 5.79 5.70 0 0 0
30/07/2021
5.79
 61,100 5.84 5.84 5.74 0 0 0
29/07/2021
5.84
 25,300 5.84 5.89 5.79 0 0 0
28/07/2021
5.84
 9,900 5.89 5.94 5.84 0 0 0
27/07/2021
5.89
 8,500 5.89 6.08 5.89 0 0 0
26/07/2021
5.89
 59,500 5.89 5.89 5.74 0 0 0
23/07/2021
5.89
 30,500 5.89 5.89 5.79 0 7,900 -0.1
22/07/2021
5.89
 39,400 5.79 5.94 5.70 3,000 0 0.0
21/07/2021
5.79
 32,600 5.79 5.84 5.74 400 0 0.0
20/07/2021
5.79
 101,700 5.99 6.08 5.74 0 0 0
19/07/2021
5.99
 93,100 6.23 6.28 5.99 0 4,000 -0.1
16/07/2021
6.23
 23,000 6.08 6.23 5.99 0 0 0
15/07/2021
6.08
 35,300 6.08 6.13 5.94 0 0 0
14/07/2021
6.08
 58,000 5.84 6.18 5.84 0 0 0
13/07/2021
5.84
 44,400 5.84 5.94 5.70 0 0 0
12/07/2021
5.84
 50,900 5.99 6.23 5.70 0 0 0
09/07/2021
5.99
 59,900 5.79 6.13 5.79 0 0 0
08/07/2021
5.79
 29,500 5.84 5.84 5.70 0 0 0
07/07/2021
5.84
 38,700 5.99 5.99 5.65 0 200 -0.0
06/07/2021
5.99
 61,690 5.99 6.04 5.79 0 0 0
05/07/2021
5.99
 39,600 6.28 6.33 5.94 0 0 0
02/07/2021
6.28
 35,100 6.13 6.33 6.08 0 0 0
01/07/2021
6.13
 39,900 5.99 6.18 5.99 0 0 0
30/06/2021
5.99
 34,715 5.94 6.08 5.89 2,000 0 0.0
29/06/2021
5.94
 76,500 5.79 6.04 5.84 0 0 0
28/06/2021
5.79
 413,103 6.38 6.52 5.79 6,200 0 0.1
25/06/2021
6.38
 115,500 6.62 7.11 6.18 2,000 0 0.0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/06/2021
6.62
 35,100 6.52 6.82 6.52 2,000 0 0.0
23/06/2021
6.52
 360,402 6.89 6.98 6.30 1,000 200 0.0
22/06/2021
6.89
 189,415 7.20 7.25 6.70 0 0 0
21/06/2021
7.20
 90,200 7.25 7.47 6.98 2,400 0 0
18/06/2021
7.25
 153,400 6.93 7.52 7.11 200 0 0.0
17/06/2021
6.93
 74,500 7.07 7.20 6.93 0 0 0
16/06/2021
7.07
 29,636 7.20 7.20 6.93 0 0 0
15/06/2021
7.20
 45,100 7.29 7.29 7.07 0 0 0
14/06/2021
7.29
 64,500 7.11 7.66 7.16 0 0 0
11/06/2021
7.11
 89,411 7.25 7.25 6.79 0 0 0
10/06/2021
7.25
 172,100 7.25 7.38 7.02 0 0 0
09/06/2021
7.25
 42,330 7.43 7.79 7.20 0 600 -0.0
08/06/2021
7.43
 138,371 7.02 7.75 7.20 0 0 0
07/06/2021
7.02
 177,200 6.21 7.02 6.34 200 0 0.0
04/06/2021
6.21
 7,100 6.12 6.25 6.02 0 0 0
03/06/2021
6.12
 9,000 5.98 6.16 5.89 0 0 0
02/06/2021
5.98
 39,600 6.02 6.02 5.84 0 0 0
01/06/2021
6.02
 23,700 5.84 6.34 5.80 0 0 0
31/05/2021
5.84
 46,000 6.12 6.12 5.80 0 0 0
28/05/2021
6.12
 19,600 6.16 6.16 6.02 0 0 0
27/05/2021
6.16
 20,200 6.25 6.25 6.07 0 0 0
26/05/2021
6.25
 18,115 6.34 6.39 6.02 0 0 0
25/05/2021
6.34
 42,225 6.30 6.39 6.12 0 0 0
24/05/2021
6.30
 26,500 5.98 6.34 5.98 0 0 0
21/05/2021
5.98
 17,100 5.53 5.98 5.53 0 0 0
20/05/2021
5.53
 32,800 5.80 5.80 5.48 0 0 0
19/05/2021
5.80
 15,300 5.84 5.84 5.66 0 0 0
18/05/2021
5.84
 26,400 5.89 5.89 5.66 0 0 0
17/05/2021
5.89
 72,300 6.12 6.12 5.66 0 0 0
14/05/2021
6.12
 48,500 6.07 6.12 6.02 0 0 0
13/05/2021
6.07
 39,400 6.39 6.39 6.07 0 0 0
12/05/2021
6.39
 24,405 6.30 6.39 6.16 0 0 0
11/05/2021
6.30
 53,820 6.34 6.34 6.12 0 0 0
10/05/2021
6.34
 78,300 6.52 6.52 6.16 0 0 0
07/05/2021
6.52
 47,300 6.89 6.89 6.34 0 0 0
06/05/2021
6.89
 61,500 6.57 6.89 6.43 0 0 0
05/05/2021
6.57
 78,510 6.52 6.75 6.39 0 0 0
04/05/2021
6.52
 52,400 6.52 6.70 6.30 0 0 0
29/04/2021
6.52
 104,200 6.79 6.79 6.34 0 0 0
28/04/2021
6.79
 105,300 7.02 7.07 6.66 0 0 0
27/04/2021
7.02
 34,900 7.16 7.16 6.70 0 0 0
26/04/2021
7.16
 75,100 7.34 7.34 6.79 0 0 0
23/04/2021
7.34
 224,300 7.56 7.66 7.16 0 0 0
22/04/2021
7.56
 57,400 7.70 7.70 7.34 0 0 0
20/04/2021
7.70
 82,800 7.75 8.47 7.34 0 0 0
19/04/2021
7.75
 360,612 6.93 7.75 6.70 0 0 0
16/04/2021
6.93
 92,000 7.02 7.02 6.57 0 0 0
15/04/2021
7.02
 47,642 7.20 7.29 6.84 0 0 0
14/04/2021
7.20
 51,000 6.98 7.20 6.75 0 0 0
13/04/2021
6.98
 104,112 7.29 7.29 6.79 0 0 0
12/04/2021
7.29
 76,400 7.66 7.66 7.11 0 0 0
09/04/2021
7.66
 149,300 7.88 8.15 7.25 0 0 0
08/04/2021
7.88
 101,300 7.07 7.88 6.93 0 0 0
07/04/2021
7.07
 67,400 6.84 7.20 6.75 0 0 0
06/04/2021
6.84
 99,100 7.16 7.16 6.70 0 0 0
05/04/2021
7.16
 154,100 7.70 7.70 6.79 0 0 0
02/04/2021
7.70
 55,500 7.25 7.70 7.02 0 0 0
01/04/2021
7.25
 142,217 7.02 7.25 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |