CTCP Sông Đà Cao Cường (scl)

26
-0.10
(-0.38%)
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
(2026-08-19) 		1 4% 3,197,500 0 0
18.50
28.50
26
2 tháng
(2026-07-20) 		2.70 11.59% 7,167,900 0 0
18.50
28.50
26
3 tháng
(2026-06-22) 		8.40 47.73% 8,575,500 0 0
17.60
28.50
26
6 tháng
(2026-03-23) 		10.19 64.43% 12,400,600 0 0
15.81
28.50
26
12 tháng
(2025-09-23) 		9.48 57.42% 18,482,600 0 0
15.41
28.50
26
24 tháng
(2024-09-30) 		9.87 61.14% 26,055,779 0 0
14.86
28.50
26
36 tháng
(2023-10-04) 		16.47 172.78% 36,711,633 0 0
4.82
28.50
26
60 tháng
(2021-10-14) 		15.10 138.44% 56,348,704 -1,000 -0.0
3.86
28.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
16.07
 44,500 16.41 16.41 15.81 0 0 0
11/12/2025
16.24
 26,500 16.67 16.84 16.24 0 0 0
10/12/2025
16.67
 27,100 16.92 17.09 16.67 0 0 0
09/12/2025
16.92
 500 17.01 17.01 16.92 0 0 0
08/12/2025
16.92
 14,900 17.09 17.09 16.92 0 0 0
05/12/2025
17.09
 5,300 17.26 17.69 17.01 0 0 0
04/12/2025
17.26
 18,400 17.35 17.44 17.18 0 0 0
03/12/2025
17.01
 18,300 17.09 17.35 16.41 0 0 0
02/12/2025
17.09
 5,600 16.92 19.66 16.92 0 0 0
01/12/2025
17.01
 31,100 17.35 17.35 17.01 0 0 0
28/11/2025
17.52
 17,300 17.61 17.61 17.35 0 0 0
27/11/2025
17.61
 43,600 17.78 17.78 17.61 0 0 0
26/11/2025
17.69
 8,500 17.78 17.78 17.61 0 0 0
25/11/2025
17.78
 4,400 17.78 17.78 17.69 0 0 0
24/11/2025
17.78
 26,300 17.69 18.03 17.61 0 0 0
21/11/2025
17.69
 16,000 17.69 17.78 17.61 0 0 0
20/11/2025
17.78
 21,200 17.26 17.86 17.26 0 0 0
19/11/2025
17.26
 38,600 17.01 17.26 17.01 0 0 0
18/11/2025
16.92
 30,100 16.15 17.18 16.15 0 0 0
17/11/2025
16.15
 25,700 15.56 16.24 15.56 0 0 0
14/11/2025
16.07
 30,700 15.90 16.41 15.81 0 0 0
13/11/2025
15.90
 41,300 15.81 15.90 15.81 0 0 0
12/11/2025
15.98
 12,800 15.81 15.98 15.81 0 0 0
11/11/2025
15.73
 35,400 15.64 15.81 15.56 0 0 0
10/11/2025
15.56
 68,200 15.90 15.90 15.56 0 0 0
07/11/2025
15.98
 25,000 16.32 16.41 15.56 0 0 0
06/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
06/11/2025
16.07
 16,900 16.92 16.92 16.07 0 0 0
05/11/2025
16.07
 49,400 15.68 16.47 15.68 0 0 0
04/11/2025
15.60
 28,300 15.92 15.92 15.37 0 0 0
03/11/2025
16.00
 50,900 15.92 16.07 15.53 0 0 0
31/10/2025
15.92
 14,100 15.68 15.92 15.68 0 0 0
30/10/2025
15.76
 27,600 15.68 16.00 15.68 0 0 0
29/10/2025
15.92
 9,500 15.68 15.92 15.68 0 0 0
28/10/2025
15.68
 51,100 15.84 16.39 15.68 0 0 0
27/10/2025
15.68
 24,900 16.47 16.47 15.53 0 0 0
24/10/2025
16.07
 8,200 15.68 16.07 15.37 0 0 0
23/10/2025
15.68
 69,700 15.68 16.62 15.68 0 0 0
22/10/2025
15.45
 10,700 15.37 15.68 15.21 0 0 0
21/10/2025
16.47
 16,200 15.60 16.47 15.13 0 0 0
20/10/2025
16.55
 5,100 16.94 16.94 15.37 0 0 0
17/10/2025: Quyền mua cổ phiếu: 28/10 Giá: 12.5 (Volume + 35.71%, Ratio=0.36)
17/10/2025
17.02
 16,100 17.25 17.25 16.07 0 0 0
16/10/2025
15.41
 120,800 15.61 15.68 14.92 0 0 0
15/10/2025
15.68
 38,900 16.10 16.10 15.68 0 0 0
14/10/2025
15.82
 81,200 16.03 16.03 15.75 0 0 0
13/10/2025
15.96
 40,200 16.24 16.31 15.96 0 0 0
10/10/2025
16.31
 23,700 16.31 16.31 15.89 0 0 0
09/10/2025
16.31
 6,500 16.17 16.66 16.17 0 0 0
08/10/2025
16.24
 4,700 16.24 16.24 16.24 0 0 0
07/10/2025
16.17
 11,600 16.24 16.31 16.17 0 0 0
06/10/2025
16.52
 19,900 16.17 16.52 16.10 0 0 0
03/10/2025
16.17
 7,800 15.96 16.17 15.96 0 0 0
02/10/2025
16.31
 11,300 16.10 16.31 15.68 0 0 0
01/10/2025
16.10
 10,400 16.10 16.10 16.10 0 0 0
30/09/2025
16.31
 32,000 15.96 16.31 15.82 0 0 0
29/09/2025
16.31
 15,400 16.45 16.52 16.17 0 0 0
26/09/2025
16.45
 5,900 16.52 16.66 16.45 0 0 0
25/09/2025
16.66
 11,400 16.45 16.86 16.45 0 0 0
24/09/2025
16.59
 4,800 16.59 16.66 16.59 0 0 0
23/09/2025
16.52
 5,000 16.52 16.66 16.52 0 0 0
22/09/2025
16.59
 4,100 16.59 16.72 16.52 0 0 0
19/09/2025
16.45
 6,000 16.38 16.66 16.38 0 0 0
18/09/2025
16.66
 3,200 16.66 16.66 16.66 0 0 0
17/09/2025
16.79
 6,100 17.21 17.21 16.79 0 0 0
16/09/2025
17.21
 11,600 17.35 17.35 17.14 0 0 0
15/09/2025
17.07
 29,000 16.31 17.07 16.31 0 0 0
12/09/2025
16.24
 12,000 15.96 16.31 15.89 0 0 0
11/09/2025
15.96
 6,700 15.96 16.03 15.82 0 0 0
10/09/2025
15.96
 1,200 15.89 16.03 15.89 0 0 0
09/09/2025
16.03
 2,800 15.89 16.03 15.89 0 0 0
08/09/2025
15.82
 10,400 16.24 16.24 15.82 0 0 0
05/09/2025
16.17
 5,400 16.31 16.38 16.17 0 0 0
04/09/2025
16.24
 8,800 16.93 16.93 16.17 0 0 0
03/09/2025
16.24
 2,200 16.24 16.24 16.24 0 0 0
02/09/2025
22.07
 3,975 21.51 22.21 21.03 0 0 0
01/09/2025
18.74
 3,000 18.46 18.74 18.46 0 0 0
29/08/2025
16.24
 14,400 16.66 16.66 15.96 0 0 0
28/08/2025
16.03
 11,700 16.66 16.66 15.96 0 0 0
27/08/2025
15.96
 5,700 15.96 16.03 15.89 0 0 0
26/08/2025
15.89
 5,700 15.96 15.96 15.82 0 0 0
25/08/2025
15.96
 3,800 15.82 16.03 15.82 0 0 0
22/08/2025
15.75
 3,100 15.96 15.96 15.75 0 0 0
21/08/2025
15.75
 14,600 16.03 16.03 15.68 0 0 0
20/08/2025
15.96
 52,200 16.45 16.59 15.75 0 0 0
19/08/2025
16.66
 84,600 16.52 16.79 16.10 0 0 0
18/08/2025
16.45
 9,400 16.59 16.59 16.38 0 0 0
15/08/2025
16.45
 29,600 16.79 16.79 16.45 0 0 0
14/08/2025
16.79
 26,600 17.00 17.00 16.72 0 0 0
13/08/2025
17.00
 8,700 17.00 17.35 17.00 0 0 0
12/08/2025
16.93
 32,100 16.72 17.07 16.66 0 0 0
11/08/2025
16.66
 21,700 16.79 16.93 16.52 0 0 0
08/08/2025
16.93
 39,300 16.72 17.00 16.52 0 0 0
07/08/2025
16.86
 44,600 16.93 16.93 16.66 0 0 0
06/08/2025
16.86
 19,600 16.72 17.00 16.72 0 0 0
05/08/2025
16.86
 27,000 17.14 17.14 16.52 0 0 0
04/08/2025
17.00
 44,400 16.93 17.35 16.66 0 0 0
01/08/2025
16.93
 38,500 16.66 17.35 16.66 0 0 0
31/07/2025
16.79
 63,100 17.07 17.07 16.66 0 0 0
30/07/2025
17.00
 52,600 17.35 17.35 16.93 0 0 0
29/07/2025
17.35
 43,200 17.83 17.83 17.35 0 0 0
28/07/2025
17.83
 85,700 18.32 18.32 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |