CTCP Sông Đà Cao Cường (scl)

17.90
0.10
(0.56%)
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
(2026-05-19) 		0.38 2.16% 747,500 0 0
17.01
18
17.70
2 tháng
(2026-04-20) 		-0.65 -3.49% 1,990,500 0 0
17.01
18.97
17.70
3 tháng
(2026-03-20) 		1.66 10.23% 3,587,300 0 0
15.81
18.97
17.70
6 tháng
(2025-12-22) 		1.49 9.08% 7,024,300 1,000 0.0
15.47
18.97
17.70
12 tháng
(2025-06-23) 		-0.14 -0.79% 10,275,100 1,000 0.0
15.41
19.43
17.70
24 tháng
(2024-06-28) 		-1.99 -10.02% 15,675,391 1,100 0.0
14.52
20.54
17.70
36 tháng
(2023-07-04) 		11.31 171.78% 24,858,660 1,100 0.0
6.53
23.42
17.70
60 tháng
(2021-07-14) 		11.82 194.17% 45,862,580 -21,800 -0.3
3.86
23.42
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2024
15.73
 4,201 15.50 15.73 15.50 0 0 0
18/12/2024
15.50
 9,305 15.61 15.61 15.50 0 0 0
17/12/2024
15.56
 6,875 15.50 15.56 15.50 0 0 0
16/12/2024
15.50
 27,400 15.50 15.61 15.50 0 0 0
13/12/2024
15.61
 4,176 15.50 15.61 15.50 0 0 0
12/12/2024
15.61
 5,300 15.50 15.61 15.50 0 0 0
11/12/2024
15.61
 935 15.61 15.61 15.61 0 0 0
10/12/2024
15.21
 3,103 15.61 15.61 15.21 0 0 0
09/12/2024
15.79
 2,602 15.90 15.90 15.79 0 0 0
06/12/2024
15.50
 5,666 15.09 15.61 15.09 0 0 0
05/12/2024
15.85
 15,550 15.56 15.85 15.38 0 0 0
04/12/2024
16.19
 241 16.13 16.19 16.13 0 0 0
03/12/2024
16.19
 84,606 16.42 16.48 16.19 0 0 0
02/12/2024
16.42
 12,000 16.42 16.42 16.42 0 0 0
29/11/2024
16.37
 18,250 16.42 16.48 16.19 0 0 0
28/11/2024
16.54
 16,900 15.73 16.77 15.73 0 0 0
27/11/2024
15.38
 6,601 15.44 15.44 15.38 0 0 0
26/11/2024
15.73
 4,200 15.33 15.73 15.33 0 0 0
25/11/2024
15.44
 110 15.44 15.44 15.44 0 0 0
22/11/2024
15.50
 6,500 15.09 15.61 15.09 0 0 0
21/11/2024
15.56
 55 15.79 15.79 15.79 0 0 0
20/11/2024
15.56
 808 15.56 17.23 15.56 0 0 0
19/11/2024
15.44
 2,151 15.90 15.90 15.44 0 0 0
18/11/2024
15.38
 1,800 15.38 15.38 15.38 0 0 0
15/11/2024
15.73
 3,134 15.44 15.73 15.27 0 0 0
14/11/2024
15.44
 4,555 15.73 15.73 15.44 0 0 0
13/11/2024
15.73
 19,224 15.73 15.73 15.61 0 0 0
12/11/2024
15.67
 17,121 15.44 15.67 15.44 0 0 0
11/11/2024
15.33
 4,330 15.50 15.50 15.33 0 0 0
08/11/2024
15.61
 1,600 15.61 15.61 15.61 0 0 0
07/11/2024
15.73
 3,600 15.79 15.79 15.61 0 0 0
06/11/2024
15.79
 6,643 15.67 15.79 15.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |