CTCP Sông Đà Cao Cường (scl)

19.70
-0.30
(-1.50%)
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) 		-0.60 -2.91% 1,014,200 1,000 0.0
19
21.10
19.70
2 tháng
(2026-01-19) 		0.90 4.71% 2,194,600 1,000 0.0
18.90
21.80
19.70
3 tháng
(2025-12-18) 		1.40 7.53% 3,478,800 1,000 0.0
18.10
21.80
19.70
6 tháng
(2025-09-19) 		0.76 3.93% 5,002,200 1,000 0.0
18.03
21.80
19.70
12 tháng
(2025-03-24) 		-3.28 -14.07% 8,553,400 1,100 0.0
18.03
24.03
19.70
24 tháng
(2024-03-28) 		-1.52 -7.05% 14,965,107 1,100 0.0
16.98
27.40
19.70
36 tháng
(2023-04-03) 		13.11 190.21% 22,333,456 1,100 0.0
6.33
27.40
19.70
60 tháng
(2021-04-13) 		11.84 145.04% 47,147,894 -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)
04/08/2014
7.71
 51,100 7.76 7.76 7.63 0 0 0
01/08/2014
7.76
 55,900 7.76 7.76 7.63 0 0 0
31/07/2014
7.76
 35,900 7.59 7.84 7.63 1,000 0 0.0
30/07/2014
7.59
 58,700 7.34 7.67 7.34 1,000 0 0.0
29/07/2014
7.34
 54,300 7.30 7.59 7.21 0 0 0
28/07/2014
7.30
 65,100 7.42 7.51 7.21 0 0 0
25/07/2014
7.42
 81,400 7.92 7.92 7.42 1,200 0 0.0
24/07/2014
7.92
 30,500 7.92 7.92 7.67 0 0 0
23/07/2014
7.92
 143,500 7.42 7.92 7.67 0 0 0
22/07/2014
7.42
 341,200 6.76 7.42 7.09 0 0 0
21/07/2014
6.76
 74,500 6.63 6.76 6.59 0 0 0
18/07/2014
6.63
 22,200 6.76 6.76 6.63 0 0 0
17/07/2014
6.76
 35,000 6.63 6.76 6.46 0 0 0
16/07/2014
6.63
 55,400 6.67 6.84 6.63 0 0 0
15/07/2014
6.67
 18,100 6.67 6.80 6.67 0 0 0
14/07/2014
6.67
 22,700 6.63 6.67 6.59 0 0 0
11/07/2014
6.63
 37,000 6.50 6.88 6.38 0 0 0
10/07/2014
6.50
 66,200 6.67 6.67 6.42 0 0 0
09/07/2014
6.67
 21,400 6.84 6.84 6.67 0 0 0
08/07/2014
6.84
 28,700 6.84 6.92 6.76 0 0 0
07/07/2014
6.84
 68,800 6.55 7.09 6.63 0 0 0
04/07/2014
6.55
 82,500 6.42 6.67 6.34 0 0 0
03/07/2014
6.42
 14,700 6.30 6.50 6.34 0 0 0
02/07/2014
6.30
 20,200 6.30 6.55 6.25 0 0 0
01/07/2014
6.30
 29,200 6.30 6.34 6.09 0 0 0
30/06/2014
6.30
 71,900 6.42 6.46 6.25 0 0 0
27/06/2014
6.42
 58,100 6.50 6.59 6.34 0 0 0
26/06/2014
6.50
 131,500 6.25 6.67 6.25 0 0 0
25/06/2014
6.25
 37,700 6.34 6.46 6.25 0 0 0
24/06/2014
6.34
 10,600 6.42 6.67 6.25 0 0 0
23/06/2014
6.42
 252,000 5.84 6.42 5.84 0 0 0
20/06/2014
5.84
 34,400 6.05 6.05 5.84 0 0 0
19/06/2014
6.05
 96,700 6.13 6.13 5.63 0 0 0
18/06/2014
6.13
 17,200 6.17 6.25 6.00 0 0 0
17/06/2014
6.17
 17,500 6.00 6.17 6.00 0 0 0
16/06/2014
6.00
 44,800 6.13 6.13 5.75 0 0 0
13/06/2014
6.13
 16,200 6.17 6.38 5.96 0 0 0
12/06/2014
6.17
 4,200 6.25 6.25 5.96 0 0 0
11/06/2014
6.25
 11,900 6.09 6.25 6.09 0 0 0
10/06/2014
6.09
 2,100 6.42 6.42 6.09 0 0 0
09/06/2014
6.42
 13,800 6.21 6.46 6.21 0 0 0
06/06/2014
6.21
 5,300 6.13 6.21 6.05 0 0 0
05/06/2014
6.13
 13,700 6.21 6.25 6.13 0 0 0
04/06/2014
6.21
 26,300 6.05 6.21 5.84 0 0 0
03/06/2014
6.05
 4,100 6.13 6.38 6.05 0 0 0
02/06/2014
6.13
 37,900 6.17 6.21 5.67 0 1,000 -0.0
30/05/2014
6.17
 73,900 6.38 6.38 6.17 0 0 0
29/05/2014
6.38
 57,200 6.50 6.67 6.34 0 0 0
28/05/2014
6.50
 33,500 6.67 6.84 6.38 0 0 0
27/05/2014
6.67
 118,200 6.46 6.67 6.25 0 0 0
26/05/2014
6.46
 18,100 6.25 6.50 6.25 1,000 0 0.0
23/05/2014
6.25
 43,200 6.55 6.67 6.09 0 3,500 -0.1
22/05/2014
6.55
 51,500 7.05 7.30 6.55 0 0 0
21/05/2014
7.05
 78,700 6.42 7.05 6.80 0 0 0
20/05/2014
6.42
 88,000 5.84 6.42 5.75 0 0 0
19/05/2014
5.84
 17,000 6.00 6.05 5.71 0 0 0
16/05/2014
6.00
 21,200 5.75 6.00 5.46 0 0 0
15/05/2014
5.75
 81,100 5.92 6.09 5.34 0 0 0
14/05/2014
5.92
 70,300 5.63 5.96 5.17 1,000 0 0.0
13/05/2014
5.63
 115,200 6.21 6.21 5.63 0 0 0
12/05/2014
6.21
 48,400 6.88 6.88 6.21 1,000 0 0.0
09/05/2014
6.88
 28,800 7.09 7.09 6.42 1,500 0 0.0
08/05/2014
7.09
 85,800 7.84 7.84 7.09 0 0 0
07/05/2014
7.84
 1,200 7.84 7.92 7.84 0 0 0
06/05/2014
7.84
 18,900 7.71 7.96 7.42 0 0 0
05/05/2014
7.71
 139,300 8.26 8.26 7.67 0 0 0
29/04/2014
8.26
 28,800 8.67 8.67 8.09 0 0 0
28/04/2014
8.67
 15,800 9.17 9.17 8.34 0 0 0
25/04/2014
9.17
 94,200 8.55 9.34 8.51 0 0 0
24/04/2014
8.55
 86,300 7.80 8.55 8.09 0 0 0
23/04/2014
7.80
 69,500 7.09 7.80 7.09 0 0 0
22/04/2014
7.09
 173,300 7.84 7.84 7.09 0 0 0
21/04/2014
7.84
 42,600 7.92 7.96 7.67 9,600 0 0.2
18/04/2014
7.92
 52,000 8.26 8.26 7.80 0 0 0
17/04/2014
8.26
 130,900 8.13 8.72 7.96 0 0 0
16/04/2014
8.13
 78,600 7.71 8.34 7.51 24,800 0 0.5
15/04/2014
7.71
 46,600 8.21 8.34 7.71 0 0 0
14/04/2014
8.21
 413,300 8.76 8.76 7.88 0 0 0
11/04/2014
8.76
 286,700 9.72 9.72 8.76 0 0 0
10/04/2014
9.72
 86,700 10.76 10.76 9.72 0 0 0
08/04/2014
10.76
 53,600 10.93 10.93 10.42 0 0 0
07/04/2014
10.93
 5,700 11.05 11.22 10.84 0 0 0
04/04/2014
11.05
 5,900 11.22 11.22 10.67 0 0 0
03/04/2014
11.22
 33,600 10.80 11.26 10.84 0 0 0
02/04/2014
10.80
 26,200 10.76 10.84 10.67 0 0 0
01/04/2014
10.76
 37,200 11.26 11.26 10.67 0 0 0
31/03/2014
11.26
 50,200 11.18 11.68 11.05 0 0 0
28/03/2014
11.18
 42,600 11.13 11.38 11.01 0 0 0
27/03/2014
11.13
 47,300 11.13 11.43 10.84 0 0 0
26/03/2014
11.13
 47,400 11.18 11.43 10.88 0 0 0
25/03/2014
11.18
 93,000 11.80 11.80 11.05 0 0 0
24/03/2014
11.80
 88,500 10.93 11.80 10.67 0 0 0
21/03/2014
10.93
 169,600 11.22 11.68 10.72 0 0 0
20/03/2014: Cổ tức tiền mặt tỉ lệ: 4.5%
20/03/2014
11.22
 90,300 11.65 11.84 11.22 0 0 0
19/03/2014
11.65
 117,600 11.41 11.74 11.00 0 0 0
18/03/2014
11.41
 138,300 11.74 12.19 11.41 0 0 0
17/03/2014
11.74
 126,400 12.07 12.07 11.70 0 0 0
14/03/2014
12.07
 62,500 12.31 12.43 11.70 0 0 0
13/03/2014
12.31
 37,900 11.82 12.64 11.78 0 0 0
12/03/2014
11.82
 184,400 12.07 12.07 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |