CTCP Sông Đà Cao Cường (scl)

19.80
-0.30
(-1.49%)
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
(2026-02-11) 		-0.50 -2.44% 1,000,200 1,000 0.0
19
21.10
19.90
2 tháng
(2026-01-12) 		0.60 3.09% 2,588,700 1,000 0.0
18.90
21.80
19.90
3 tháng
(2025-12-15) 		1.60 8.70% 3,414,700 1,000 0.0
18.10
21.80
19.90
6 tháng
(2025-09-15) 		0.03 0.13% 4,965,400 1,000 0.0
18.03
21.80
19.90
12 tháng
(2025-03-18) 		-3 -13.06% 8,613,800 1,100 0.0
18.03
24.03
19.90
24 tháng
(2024-03-25) 		-0.98 -4.65% 15,032,320 1,100 0.0
16.98
27.40
19.90
36 tháng
(2023-03-29) 		13.17 192.88% 22,277,009 1,100 0.0
6.33
27.40
19.90
60 tháng
(2021-04-08) 		10.78 116.88% 47,388,194 -6,800 -0.2
4.51
27.40
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |