CTCP Đóng tàu Sông Cấm (scy)

10.20
0
(0%)
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
(2026-08-10) 		0 0% 0 0 0
10.20
10.20
10.20
2 tháng
(2026-07-10) 		0 0% 0 0 0
10.20
10.20
10.20
3 tháng
(2026-06-23) 		0 0% 0 0 0
10.20
10.20
10.20
6 tháng
(2026-04-23) 		0 0% 0 0 0
10.20
10.20
10.20
12 tháng
(2026-04-23) 		0 0% 0 0 0
10.20
10.20
10.20
24 tháng
(2024-09-18) 		-1.83 -15.19% 669,295 -4,100 0.2
9.30
16.93
10.20
36 tháng
(2023-09-25) 		3.40 49.98% 927,104 3,700 0.3
6.80
16.93
10.20
60 tháng
(2021-10-04) 		-1.24 -10.86% 996,204 3,700 0.3
5.55
18.54
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2025
10.40
 3,600 10.10 10.40 10.10 0 0 0
11/06/2025
10.10
 9,200 10.70 10.70 10.10 0 0 0
10/06/2025
10.50
 7,600 10 10.50 10 0 0 0
09/06/2025
10
 16,900 9.80 10 9.80 0 0 0
06/06/2025
9.30
 5,600 9.30 9.30 9.10 0 0 0
05/06/2025
9.40
 3,600 9.40 9.40 8.90 0 0 0
04/06/2025
9.40
 8,000 9.40 9.40 9.30 0 0 0
03/06/2025
9.40
 11,500 9.40 9.50 9.30 0 0 0
02/06/2025
9.60
 32,100 9.80 9.80 8.80 0 0 0
30/05/2025
9.90
 14,400 9.90 10 9.50 0 0 0
29/05/2025
10
 27,400 10.10 10.20 9.50 0 0 0
28/05/2025
10.30
 21,100 10.90 10.90 9.80 0 0 0
27/05/2025
10.80
 60,000 12 12 10.50 0 0 0
26/05/2025
12.80
 7,200 13.20 13.50 12 0 0 0
23/05/2025
14.50
 8,700 12.80 14.50 12.80 0 0 0
22/05/2025
12.80
 1,900 12.70 12.80 12.70 0 0 0
21/05/2025
12.80
 1,300 12.70 12.80 12.70 0 0 0
20/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
20/05/2025
12.80
 2,500 12.80 12.80 12.80 0 0 0
19/05/2025
12.70
 1,100 11.93 12.70 11.93 0 0 0
16/05/2025
12.89
 2,800 12.41 12.89 12.32 0 0 0
15/05/2025
12.51
 12,600 12.41 12.51 12.32 0 0 0
14/05/2025
12.51
 3,800 12.32 12.51 12.32 0 0 0
13/05/2025
12.41
 2,200 11.55 12.41 11.55 0 100 0
12/05/2025
12.03
 1,700 11.64 12.41 11.64 0 0 0
09/05/2025
11.55
 1,700 11.74 12.22 11.55 0 300 0
08/05/2025
11.64
 2,800 12.80 12.80 11.64 100 0 0
07/05/2025
11.93
 2,300 12.89 12.89 11.93 0 100 0
06/05/2025
11.55
 7,700 11.64 11.64 11.55 0 7,700 0
05/05/2025
12.80
 6,100 12.22 12.80 12.03 400 5,700 0
29/04/2025
12.41
 10,700 12.41 12.80 12.32 0 1,600 -0.0
28/04/2025
11.35
 2,800 12.51 12.99 11.35 0 0 0
25/04/2025
12.51
 4,700 12.51 12.99 12.51 0 300 -0.0
24/04/2025
12.51
 24,300 12.80 12.99 12.12 3,000 5,700 -0.0
23/04/2025
13.28
 4,600 13.08 13.47 13.08 1,300 500 0.0
22/04/2025
13.08
 1,900 13.66 13.66 13.08 100 100 0
21/04/2025
13.18
 9,100 13.47 13.47 13.08 0 0 0
18/04/2025
12.89
 2,500 12.99 13.37 12.80 100 0 0.0
17/04/2025
12.89
 15,900 12.70 13.47 12.70 0 0 0
16/04/2025
13.47
 10,500 13.37 14.14 13.37 2,000 0 0.0
15/04/2025
13.18
 6,400 11.55 14.34 11.55 100 400 -0.0
14/04/2025
12.99
 9,300 14.14 14.14 12.80 200 1,400 -0.0
11/04/2025
13.57
 3,200 13.37 13.85 13.37 100 100 0
10/04/2025
14.14
 37,200 13.47 14.43 13.18 0 0 0
09/04/2025
13.47
 5,200 12.99 13.47 12.32 200 100 0.0
08/04/2025
12.99
 600 12.99 12.99 12.99 0 100 -0.0
04/04/2025
13.57
 1,600 12.51 14.82 12.51 700 100 0.0
03/04/2025
14.14
 3,800 14.91 14.91 13.57 400 1,000 -0.0
02/04/2025
15.88
 3,400 14.91 15.88 14.91 0 200 -0.0
01/04/2025
14.91
 1,000 15.59 15.59 14.91 0 500 -0.0
31/03/2025
15.68
 400 15.68 15.68 15.68 0 0 0
28/03/2025
15.68
 1,400 15.97 15.97 15.68 0 0 0
27/03/2025
15.97
 6,300 15.88 16.36 15.88 3,700 100 0.1
26/03/2025
15.88
 5,200 15.88 16.26 15.68 1,400 0 0.0
25/03/2025
15.39
 3,700 14.53 15.39 14.43 0 300 -0.0
24/03/2025
14.43
 5,500 14.53 14.53 14.43 2,100 0 0.0
21/03/2025
14.43
 500 14.43 14.53 14.43 0 300 -0.0
20/03/2025
14.53
 1,200 14.43 14.91 14.43 0 500 -0.0
19/03/2025
15.68
 1,000 15.88 15.88 15.68 0 100 -0.0
18/03/2025
15.97
 500 15.88 15.97 15.88 0 100 0
17/03/2025
15.88
 6,600 16.36 16.55 15.78 1,000 0 0
14/03/2025
16.36
 3,500 14.91 16.36 14.91 0 0 0
13/03/2025
14.91
 5,400 14.91 14.91 14.91 0 0 0
12/03/2025
13.08
 400 13.18 13.18 13.08 100 0 0.0
11/03/2025
14.91
 0 14.91 14.91 14.91 0 0 0
10/03/2025
14.82
 2,600 15.88 15.88 14.53 0 300 -0.0
07/03/2025
16.26
 100 16.26 16.26 16.26 0 0 0
06/03/2025
14.62
 800 16.36 16.36 14.62 0 0 0
05/03/2025
14.72
 5,300 14.34 16.26 14.34 4,500 100 0.1
04/03/2025
14.34
 0 14.34 14.34 14.34 0 0 0
03/03/2025
14.14
 300 13.95 14.91 13.95 0 200 -0.0
28/02/2025
15.20
 9,900 14.91 15.20 14.53 0 0 0
27/02/2025
14.43
 8,300 14.43 14.43 14.43 0 0 0
26/02/2025
16.93
 0 16.93 16.93 16.93 0 0 0
25/02/2025
16.93
 100 16.93 16.93 16.93 0 0 0
24/02/2025
14.62
 4,200 15.88 15.88 14.62 600 0 0.0
21/02/2025
16.93
 700 17.03 17.03 16.93 0 0 0
20/02/2025
14.62
 300 15.39 15.39 14.53 100 0 0.0
19/02/2025
14.43
 1,500 14.91 14.91 14.43 0 0 0
18/02/2025
15.11
 200 14.53 15.11 14.53 0 0 0
17/02/2025
14.43
 200 14.53 14.53 14.43 0 0 0
14/02/2025
13.66
 0 13.66 13.66 13.66 0 0 0
13/02/2025
13.57
 2,900 13.85 13.85 13.57 100 0 0.0
12/02/2025
14.82
 5,400 15.01 15.01 14.82 0 0 0
11/02/2025
15.59
 15,920 14.43 15.59 14.43 2,200 0 0.0
10/02/2025
13.95
 2,000 14.05 14.05 13.47 0 0 0
07/02/2025
14.43
 2,400 13.95 14.43 13.47 300 0 0.0
06/02/2025
13.47
 5,600 12.99 13.47 12.99 200 0 0.0
05/02/2025
12.89
 400 12.89 12.89 12.89 0 0 0
04/02/2025
12.89
 4,218 12.80 12.89 12.80 300 0 0.0
03/02/2025
12.70
 3,000 12.70 12.70 12.70 0 3,000 0
24/01/2025
13.08
 8,419 12.41 13.47 12.41 2,000 0 0.0
23/01/2025
12.41
 1,000 11.83 12.41 11.83 500 0 0.0
22/01/2025
11.64
 1,000 11.64 11.64 11.64 0 0 0
21/01/2025
11.55
 2,000 11.55 11.55 11.26 500 1,200 -0.0
20/01/2025
11.06
 0 11.06 11.06 11.06 0 0 0
17/01/2025
11.06
 0 11.06 11.06 11.06 0 0 0
16/01/2025
11.06
 0 11.06 11.06 11.06 0 0 0
15/01/2025
11.06
 0 11.06 11.06 11.06 0 0 0
14/01/2025
11.06
 2,000 11.06 11.06 11.06 0 0 0
13/01/2025
12.70
 120 12.70 12.70 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |