CTCP Sông Đà Cao Cường (scl)

20
-0.20
(-0.99%)
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
(2025-11-04) 		1.64 9% 594,800 0 0
18.20
20.80
20.20
2 tháng
(2025-10-06) 		0.58 2.98% 1,247,000 0 0
18.03
20.80
20.20
3 tháng
(2025-09-05) 		0.98 5.19% 1,449,500 0 0
18.03
20.80
20.20
6 tháng
(2025-06-09) 		-1.54 -7.16% 3,093,000 100 0
18.03
22.73
20.20
12 tháng
(2024-12-09) 		1.43 7.73% 6,150,500 100 0
17.80
24.03
20.20
24 tháng
(2023-12-15) 		7.38 58.98% 15,091,722 100 0
12.52
27.40
20.20
36 tháng
(2022-12-20) 		14.26 252.93% 19,532,467 100 0
5.20
27.40
20.20
60 tháng
(2020-12-30) 		15.40 341.74% 48,784,199 -7,800 -0.2
4.24
27.40
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
26.79
 62,461 26.32 27.06 26.32 0 0 0
02/05/2024
26.39
 55,506 25.71 26.66 25.37 0 0 0
26/04/2024
25.10
 16,611 24.97 25.10 24.83 0 0 0
25/04/2024
25.03
 15,900 25.03 25.03 24.63 0 0 0
24/04/2024
24.70
 52,632 24.63 24.76 24.49 0 0 0
23/04/2024
24.90
 39,041 25.44 25.44 24.43 0 0 0
22/04/2024
24.56
 38,408 25.71 25.71 24.56 0 0 0
19/04/2024
24.22
 34,048 24.70 24.70 24.02 0 0 0
17/04/2024
24.70
 68,834 25.03 25.24 24.36 0 0 0
16/04/2024
25.71
 54,493 25.37 25.71 24.49 0 0 0
15/04/2024
25.03
 144,041 26.12 26.12 24.43 0 0 0
12/04/2024
25.98
 24,472 25.85 26.12 25.64 0 0 0
11/04/2024
25.98
 54,936 26.93 26.93 25.71 0 0 0
10/04/2024
26.66
 54,799 25.98 27.00 25.71 0 0 0
09/04/2024
25.98
 58,972 25.58 26.39 25.44 0 0 0
08/04/2024
25.58
 22,206 24.70 25.58 24.70 0 0 0
05/04/2024
25.03
 24,261 24.70 25.03 24.02 0 0 0
04/04/2024
24.70
 71,971 25.03 25.58 24.36 0 0 0
03/04/2024
24.90
 93,744 24.36 25.17 24.36 0 0 0
02/04/2024
24.02
 174,301 22.33 24.36 22.33 0 0 0
01/04/2024
22.80
 118,578 21.52 22.80 21.52 0 0 0
29/03/2024
21.65
 196,013 20.84 22.06 20.84 0 0 0
28/03/2024
21.52
 46,840 22.13 22.13 20.50 0 0 0
27/03/2024
21.25
 81,510 21.58 21.58 20.84 0 0 0
26/03/2024
20.91
 41,203 22.13 22.13 20.64 0 0 0
25/03/2024
20.98
 31,200 22.06 22.06 20.70 0 0 0
22/03/2024
20.91
 32,449 22.19 22.19 20.37 0 0 0
21/03/2024
20.77
 64,620 22.26 22.26 20.30 0 0 0
20/03/2024
20.91
 284,419 21.58 21.58 20.23 0 0 0
19/03/2024
21.72
 95,906 21.92 22.26 20.30 0 0 0
18/03/2024
21.52
 109,700 22.26 22.26 20.70 0 0 0
15/03/2024
21.65
 39,757 21.92 21.92 20.30 0 0 0
14/03/2024
22.26
 42,021 22.33 22.67 21.65 0 0 0
13/03/2024
22.33
 58,446 22.53 22.87 22.33 0 0 0
12/03/2024
22.53
 477,000 21.65 22.53 21.38 0 0 0
11/03/2024
21.52
 197,170 21.72 21.72 19.01 0 0 0
08/03/2024
21.99
 100,791 22.33 22.33 21.72 0 0 0
07/03/2024
22.19
 73,293 21.58 22.60 21.58 0 0 0
06/03/2024
21.65
 90,835 21.65 21.65 20.98 0 0 0
05/03/2024
21.58
 367,173 19.69 21.65 19.62 0 0 0
04/03/2024
20.23
 147,234 18.74 20.30 18.74 0 0 0
01/03/2024
18.74
 8,174 18.34 18.74 18.34 0 0 0
29/02/2024
18.27
 18,442 18.27 18.34 18.27 0 0 0
28/02/2024
18.27
 2,346 18.27 18.27 18.27 0 0 0
27/02/2024
18.40
 14,600 18.34 18.61 18.07 0 0 0
26/02/2024
18.27
 34,052 18.27 18.54 17.59 0 0 0
23/02/2024
18.27
 13,060 18.47 18.67 18.20 0 0 0
22/02/2024
18.61
 31,140 18.27 18.81 18.27 0 0 0
21/02/2024
18.13
 6,237 18.13 18.13 18.13 0 0 0
20/02/2024
18.13
 41,019 18.07 18.34 18.00 0 0 0
19/02/2024
18.27
 16,323 18.00 18.27 18.00 0 0 0
16/02/2024
18.20
 253,589 18.88 19.22 16.92 0 0 0
15/02/2024
18.88
 87,740 18.27 19.28 18.27 0 0 0
07/02/2024
18.27
 50,622 17.05 18.27 17.05 0 0 0
06/02/2024
16.98
 30,360 16.37 16.98 16.37 0 0 0
05/02/2024
15.97
 8,841 15.97 15.97 14.89 0 0 0
02/02/2024
16.10
 7,500 16.24 16.24 15.97 0 0 0
01/02/2024
16.24
 81,513 15.16 16.58 14.55 0 0 0
31/01/2024
15.36
 36,200 14.95 15.36 14.75 0 0 0
30/01/2024
14.95
 14,768 14.68 15.09 14.68 0 0 0
29/01/2024
14.89
 64,276 14.89 14.95 14.28 0 0 0
26/01/2024
14.68
 30,200 14.21 14.82 14.21 0 0 0
25/01/2024
14.75
 1,560 14.89 14.89 14.21 0 0 0
24/01/2024
15.09
 38,513 14.61 15.22 14.61 0 0 0
23/01/2024
14.61
 18,561 14.55 14.75 14.48 0 0 0
22/01/2024
14.55
 65,330 13.53 14.75 13.53 0 0 0
19/01/2024
13.53
 5,760 13.53 13.60 13.53 0 0 0
18/01/2024
13.60
 8,114 13.53 13.60 13.53 0 0 0
17/01/2024
13.33
 25,000 13.26 13.46 13.26 0 0 0
16/01/2024
13.33
 14,815 13.19 13.33 13.19 0 0 0
15/01/2024
13.26
 1,641 13.40 13.40 13.26 0 0 0
12/01/2024
13.40
 10,800 13.33 13.46 13.19 0 0 0
11/01/2024
13.33
 23,280 13.40 13.46 13.33 0 0 0
10/01/2024
13.33
 15,178 13.33 13.46 13.33 0 0 0
09/01/2024
13.26
 19,056 13.53 13.53 13.19 0 0 0
08/01/2024
13.33
 20,700 13.19 13.33 13.19 0 0 0
05/01/2024
13.13
 4,400 13.06 13.19 13.06 0 0 0
04/01/2024
12.99
 1,878 12.99 12.99 12.99 0 0 0
03/01/2024
12.92
 8,100 13.06 13.06 12.92 0 0 0
02/01/2024
12.92
 4,400 13.40 13.40 12.92 0 0 0
29/12/2023
13.13
 33,800 12.79 13.19 12.79 0 0 0
28/12/2023
12.79
 22,800 13.06 13.06 12.72 0 0 0
27/12/2023
13.06
 105,000 13.26 13.26 12.86 0 0 0
26/12/2023
13.26
 39,600 13.26 13.40 13.13 0 0 0
25/12/2023
13.26
 34,700 13.13 13.53 13.19 0 0 0
22/12/2023
13.13
 17,400 13.19 13.33 12.86 0 0 0
21/12/2023
13.19
 18,400 12.59 13.87 12.72 0 0 0
20/12/2023
12.59
 4,900 12.59 12.59 12.59 0 0 0
19/12/2023
12.59
 8,400 12.52 12.72 12.52 0 0 0
18/12/2023
12.52
 3,300 12.52 12.59 12.52 0 0 0
15/12/2023
12.52
 6,600 12.45 12.79 12.52 0 0 0
14/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/12/2023
12.45
 16,700 12.03 12.52 12.25 0 0 0
13/12/2023
12.03
 6,000 12.22 12.22 11.90 0 0 0
12/12/2023
12.22
 12,600 12.22 12.22 12.15 0 0 0
11/12/2023
12.22
 18,500 12.09 12.22 12.03 0 0 0
08/12/2023
12.09
 9,400 11.90 12.09 11.97 0 0 0
07/12/2023
11.90
 7,000 11.90 11.90 11.90 0 0 0
06/12/2023
11.90
 6,000 11.78 11.97 11.84 0 0 0
05/12/2023
11.78
 15,900 11.90 11.90 11.78 0 0 0
04/12/2023
11.90
 11,000 11.97 11.97 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |