CTCP Sông Đà Cao Cường (scl)

24.20
-0.50
(-2.02%)
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
(2026-07-06) 		4.30 22.05% 2,524,200 -200 0
19.50
24.90
24.90
2 tháng
(2026-06-04) 		6.71 39.23% 3,499,700 -200 0
17.09
24.90
24.90
3 tháng
(2026-05-05) 		5.42 29.52% 4,464,200 -200 0
17.01
24.90
24.90
6 tháng
(2026-02-04) 		5.59 30.73% 8,166,400 800 0.0
15.81
24.90
24.90
12 tháng
(2025-08-08) 		6.87 40.56% 12,291,900 800 0.0
15.41
24.90
24.90
24 tháng
(2024-08-13) 		8.88 59.51% 17,737,591 900 0.0
14.52
24.90
24.90
36 tháng
(2023-08-21) 		14.27 149.70% 27,023,122 900 0.0
9.42
24.90
24.90
60 tháng
(2021-08-30) 		17.23 262.16% 47,506,886 -19,100 -0.3
3.86
24.90
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
19.08
 78,600 18.81 19.29 18.81 0 0 0
21/05/2025
19.29
 12,400 18.18 19.57 18.18 0 0 0
20/05/2025
19.29
 35,600 19.29 19.36 19.22 0 0 0
19/05/2025
19.29
 72,000 20.33 20.33 19.22 0 0 0
16/05/2025
19.50
 9,500 19.57 19.57 19.50 0 0 0
15/05/2025
19.64
 33,700 19.57 19.85 19.43 0 0 0
14/05/2025
19.57
 32,800 19.71 19.71 19.57 0 0 0
13/05/2025
19.64
 33,300 19.78 19.78 19.64 0 0 0
12/05/2025
19.85
 53,300 19.78 19.85 19.71 0 0 0
09/05/2025
19.99
 6,600 19.78 19.99 19.78 0 0 0
08/05/2025
20.13
 8,800 19.78 20.19 19.78 0 0 0
07/05/2025
20.19
 6,000 20.47 20.47 20.19 0 0 0
06/05/2025
20.47
 24,800 20.47 20.54 20.33 0 0 0
05/05/2025
20.47
 26,500 20.47 20.68 20.40 0 0 0
29/04/2025
20.54
 10,500 20.47 20.54 20.47 0 0 0
28/04/2025
20.47
 32,000 20.82 20.82 20.13 0 0 0
25/04/2025
20.33
 7,200 20.26 20.47 20.26 0 0 0
24/04/2025
20.26
 87,000 19.43 20.54 19.43 0 0 0
23/04/2025
19.22
 3,100 19.43 19.43 19.22 0 0 0
22/04/2025
19.43
 78,900 19.22 19.50 18.74 0 0 0
21/04/2025
19.36
 4,700 19.08 19.36 18.95 0 0 0
18/04/2025
18.88
 12,500 18.81 19.08 18.81 0 0 0
17/04/2025
18.88
 25,300 18.67 18.88 18.60 0 0 0
16/04/2025
18.74
 7,200 19.08 19.08 18.74 0 0 0
15/04/2025
18.88
 10,300 19.36 19.36 18.88 0 0 0
14/04/2025
19.50
 19,000 19.78 19.78 19.43 0 0 0
11/04/2025
19.92
 3,700 20.26 20.26 18.95 0 0 0
10/04/2025
20.13
 54,400 20.82 20.82 20.06 0 0 0
09/04/2025
18.04
 61,000 18.46 18.46 17.83 0 0 0
08/04/2025
18.11
 69,400 18.60 18.74 18.04 0 0 0
04/04/2025
19.22
 72,200 18.74 19.22 18.46 0 0 0
03/04/2025
18.88
 67,400 20.19 20.19 18.39 0 0 0
02/04/2025
20.26
 63,900 20.47 20.54 20.26 0 0 0
01/04/2025
20.26
 11,400 20.26 20.40 20.26 0 0 0
31/03/2025
20.13
 37,900 20.06 20.75 20.06 0 0 0
28/03/2025
20.06
 19,000 20.19 20.19 20.06 0 0 0
27/03/2025
20.33
 57,600 20.47 20.47 18.18 0 0 0
26/03/2025
20.47
 17,900 20.61 20.61 20.40 0 0 0
25/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
25/03/2025
20.40
 23,700 20.13 21.24 20.13 0 0 0
24/03/2025
19.89
 27,600 19.95 19.95 19.72 0 0 0
21/03/2025
19.95
 47,900 19.95 20.13 19.95 0 0 0
20/03/2025
19.95
 32,000 19.84 20.13 19.78 0 0 0
19/03/2025
19.78
 53,100 19.78 20.13 19.78 0 0 0
18/03/2025
19.66
 14,100 21.40 21.40 19.49 0 0 0
17/03/2025
19.84
 8,500 20.01 20.01 19.66 0 0 0
14/03/2025
20.24
 42,100 19.66 20.24 19.66 0 0 0
13/03/2025
19.60
 30,700 17.41 19.95 17.41 0 0 0
12/03/2025
19.84
 49,500 19.66 19.84 19.26 0 0 0
11/03/2025
19.32
 34,900 19.08 19.32 19.08 0 0 0
10/03/2025
19.08
 23,900 19.08 19.08 18.91 0 0 0
07/03/2025
18.79
 15,300 19.14 19.14 18.79 0 0 0
06/03/2025
19.20
 26,300 19.08 19.26 19.08 0 0 0
05/03/2025
19.08
 39,000 19.08 19.14 19.08 0 0 0
04/03/2025
19.08
 32,400 19.84 19.84 19.08 0 0 0
03/03/2025
19.08
 9,100 19.08 19.08 19.08 0 0 0
28/02/2025
19.14
 18,400 18.85 19.14 18.85 0 0 0
27/02/2025
19.37
 64,300 18.74 19.37 18.74 0 0 0
26/02/2025
18.79
 16,000 19.08 19.08 18.51 0 0 0
25/02/2025
19.08
 39,100 18.51 19.26 18.51 0 0 0
24/02/2025
18.51
 45,400 18.04 18.51 17.93 0 0 0
21/02/2025
17.93
 22,200 18.16 18.22 17.64 0 0 0
20/02/2025
18.16
 7,100 18.56 18.56 18.16 0 0 0
19/02/2025
18.22
 8,100 18.91 18.91 18.22 0 0 0
18/02/2025
18.74
 17,500 18.97 18.97 18.74 0 0 0
17/02/2025
19.03
 10,500 19.03 19.08 18.51 0 0 0
14/02/2025
19.14
 40,800 18.68 19.20 18.68 0 0 0
13/02/2025
18.79
 8,300 17.70 18.91 17.70 0 0 0
12/02/2025
18.97
 32,400 18.79 18.97 18.79 0 0 0
11/02/2025
18.79
 21,740 18.51 18.85 18.51 0 0 0
10/02/2025
18.45
 42,533 17.35 18.51 17.35 0 0 0
07/02/2025
18.39
 3,975 17.93 18.51 17.52 0 0 0
06/02/2025
17.93
 34,675 17.93 18.22 17.93 0 0 0
05/02/2025
17.35
 32,506 16.83 17.35 16.77 0 0 0
04/02/2025
16.83
 20,400 16.83 16.89 16.83 0 0 0
03/02/2025
16.94
 6,600 15.73 16.94 15.73 0 0 0
24/01/2025
16.83
 15,059 16.77 17.81 16.66 0 0 0
23/01/2025
16.66
 3,558 16.25 17.06 16.25 0 0 0
22/01/2025
16.31
 75,700 16.19 16.54 16.02 0 0 0
21/01/2025
15.90
 15,620 15.67 15.96 15.67 0 0 0
20/01/2025
15.67
 4,242 15.67 15.67 15.67 0 0 0
17/01/2025
15.67
 4,100 15.73 15.73 15.67 0 0 0
16/01/2025
15.67
 0 15.67 15.67 15.67 0 0 0
15/01/2025
15.90
 900 15.61 15.90 15.61 0 0 0
14/01/2025
15.90
 16,400 15.85 15.90 15.61 0 0 0
13/01/2025
15.90
 8,900 15.38 15.90 15.38 0 0 0
10/01/2025
15.33
 602 15.61 15.61 15.33 0 0 0
09/01/2025
15.61
 3,000 15.38 15.61 15.38 0 0 0
08/01/2025
15.61
 100 15.61 15.61 15.61 0 0 0
07/01/2025
15.61
 6,125 15.50 15.61 15.50 0 0 0
06/01/2025
15.90
 4,800 15.85 15.90 15.85 0 0 0
03/01/2025
15.44
 0 15.44 15.44 15.44 0 0 0
02/01/2025
15.67
 2,360 15.38 15.67 15.38 0 0 0
31/12/2024
15.90
 15,600 15.61 15.90 15.61 0 0 0
30/12/2024
15.73
 3,600 15.09 15.73 15.09 0 0 0
27/12/2024
15.73
 16,896 15.73 15.73 15.73 0 0 0
26/12/2024
15.73
 6,400 15.38 15.73 15.38 0 0 0
25/12/2024
15.85
 4,401 15.61 15.85 15.61 0 0 0
24/12/2024
15.67
 6,310 15.61 15.67 15.61 0 0 0
23/12/2024
15.61
 1,400 15.61 15.61 15.61 0 0 0
20/12/2024
15.61
 6,901 15.73 15.73 15.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |