CTCP Sông Đà Cao Cường (scl)

20.90
0.10
(0.48%)
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
(2025-12-29) 		1.70 9.04% 1,386,200 0 0
18.10
20.90
20.90
2 tháng
(2025-11-28) 		0 0% 1,897,200 0 0
18.10
20.90
20.90
3 tháng
(2025-10-29) 		1.88 10.07% 2,521,800 0 0
18.10
20.90
20.90
6 tháng
(2025-07-31) 		0.85 4.33% 3,886,000 0 0
18.03
20.90
20.90
12 tháng
(2025-02-03) 		0.68 3.41% 7,688,529 100 0
18.03
24.03
20.90
24 tháng
(2024-02-07) 		2.23 12.21% 16,060,978 100 0
16.98
27.40
20.90
36 tháng
(2023-02-13) 		15.11 280.48% 21,066,771 100 0
5.26
27.40
20.90
60 tháng
(2021-02-22) 		14.88 264.90% 48,817,628 -7,800 -0.2
4.51
27.40
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
11.97
 4,500 11.78 12.03 11.84 0 0 0
30/11/2023
11.78
 1,600 11.90 11.97 11.78 0 0 0
29/11/2023
11.90
 2,100 11.90 11.90 11.90 0 0 0
28/11/2023
11.90
 1,700 11.90 11.90 11.84 0 0 0
27/11/2023
11.90
 3,900 11.97 12.22 11.90 0 0 0
24/11/2023
11.97
 16,200 11.90 11.97 11.90 0 0 0
23/11/2023
11.90
 17,800 11.90 12.09 11.78 0 0 0
22/11/2023
11.90
 19,500 11.97 12.09 11.90 0 0 0
21/11/2023
11.97
 7,900 11.97 12.15 11.97 0 0 0
20/11/2023
11.97
 14,800 11.97 12.09 11.65 0 0 0
17/11/2023
11.97
 5,700 12.22 12.22 11.97 0 0 0
16/11/2023
12.22
 9,200 12.15 12.28 12.22 0 0 0
15/11/2023
12.15
 8,500 12.09 12.22 12.09 0 0 0
14/11/2023
12.09
 9,900 12.09 12.09 12.03 0 0 0
13/11/2023
12.09
 5,800 11.90 12.09 11.97 0 0 0
10/11/2023
11.90
 7,300 12.03 12.03 11.90 0 0 0
09/11/2023
12.03
 15,200 12.22 12.22 11.72 0 0 0
08/11/2023
12.22
 5,800 12.03 12.22 12.03 0 0 0
07/11/2023
12.03
 3,500 11.90 12.03 11.72 0 0 0
06/11/2023
11.90
 18,600 11.90 11.90 11.72 0 0 0
03/11/2023
11.90
 24,900 12.22 12.22 11.59 0 0 0
02/11/2023
12.22
 1,100 12.22 12.22 12.15 0 0 0
01/11/2023
12.22
 4,300 12.28 12.28 11.90 0 0 0
31/10/2023
12.28
 4,000 11.90 12.28 11.90 0 0 0
30/10/2023
11.90
 4,600 12.22 12.22 11.90 0 0 0
27/10/2023
12.22
 16,900 12.22 12.22 11.90 0 0 0
26/10/2023
12.22
 28,300 12.47 12.47 11.90 0 0 0
25/10/2023
12.47
 7,000 12.47 12.53 12.47 0 0 0
24/10/2023
12.47
 31,100 12.34 12.53 12.22 0 0 0
23/10/2023
12.34
 11,000 13.16 13.16 12.28 0 0 0
20/10/2023
13.16
 26,100 13.78 13.78 12.22 0 0 0
19/10/2023
13.78
 82,800 13.28 14.10 13.41 0 0 0
18/10/2023
13.28
 29,000 13.03 13.28 12.72 0 0 0
17/10/2023
13.03
 24,200 12.28 13.03 12.15 0 0 0
16/10/2023
12.28
 46,500 12.22 12.53 12.09 0 0 0
13/10/2023
12.22
 49,800 12.15 12.22 12.09 0 0 0
12/10/2023
12.15
 54,700 11.59 12.40 11.59 0 0 0
11/10/2023
11.59
 7,100 11.72 11.72 11.40 0 0 0
10/10/2023
11.72
 36,900 11.40 11.78 11.53 0 0 0
09/10/2023
11.40
 5,500 11.09 11.59 11.40 0 0 0
06/10/2023
11.09
 20,200 11.09 11.09 11.03 0 0 0
05/10/2023
11.09
 33,400 11.15 11.34 11.09 0 0 0
04/10/2023
11.15
 6,300 11.03 11.28 11.03 0 0 0
03/10/2023
11.03
 10,400 11.28 11.28 11.03 0 0 0
02/10/2023
11.28
 10,900 11.28 11.65 11.28 0 0 0
29/09/2023
11.28
 3,000 11.21 11.40 11.28 0 0 0
28/09/2023
11.21
 4,600 11.15 11.21 11.03 0 0 0
27/09/2023
11.15
 2,700 11.09 11.21 11.15 0 0 0
26/09/2023
11.09
 28,300 11.28 11.28 11.09 0 0 0
25/09/2023
11.28
 18,600 11.59 11.72 11.28 0 0 0
22/09/2023
11.59
 10,900 11.59 11.65 11.46 0 0 0
21/09/2023
11.59
 8,200 11.65 11.65 11.59 0 0 0
20/09/2023
11.65
 11,600 11.65 11.65 11.59 0 0 0
19/09/2023
11.65
 38,300 11.65 11.65 11.59 0 0 0
18/09/2023
11.65
 28,900 11.53 11.65 11.34 0 0 0
15/09/2023
11.53
 24,800 11.46 11.53 11.28 0 0 0
14/09/2023
11.46
 20,300 11.59 11.65 11.46 0 0 0
13/09/2023
11.59
 22,300 11.84 11.84 11.46 0 0 0
12/09/2023
11.84
 10,300 11.53 11.84 11.59 0 0 0
11/09/2023
11.53
 15,900 11.72 11.72 11.53 0 0 0
08/09/2023
11.72
 37,000 11.90 11.90 11.59 0 0 0
07/09/2023
11.90
 7,900 11.90 12.47 11.90 0 0 0
06/09/2023
11.90
 100,400 11.72 11.97 11.78 0 0 0
05/09/2023
11.72
 23,500 11.46 11.72 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |