CTCP Sông Đà Cao Cường (scl)

18.60
0.10
(0.54%)
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
(2025-11-17) 		-0.50 -2.65% 437,500 0 0
18.40
20.80
18.60
2 tháng
(2025-10-17) 		-1.51 -7.58% 1,049,900 0 0
18.07
20.80
18.60
3 tháng
(2025-09-17) 		-1.25 -6.36% 1,521,100 0 0
18.03
20.80
18.60
6 tháng
(2025-06-19) 		-2.79 -13.17% 3,145,900 0 0
18.03
22.73
18.60
12 tháng
(2024-12-23) 		0.13 0.72% 6,230,402 100 0
17.93
24.03
18.60
24 tháng
(2023-12-27) 		5.34 40.90% 15,109,122 100 0
12.79
27.40
18.60
36 tháng
(2023-01-03) 		12.45 209.15% 19,644,332 100 0
5.26
27.40
18.60
60 tháng
(2021-01-11) 		12.78 227.52% 48,494,073 -7,800 -0.2
4.24
27.40
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
6.78
 32,600 6.78 6.83 6.72 400 0 0.0
20/07/2021
6.78
 101,700 7.01 7.12 6.72 0 0 0
19/07/2021
7.01
 93,100 7.29 7.35 7.01 0 4,000 -0.1
16/07/2021
7.29
 23,000 7.12 7.29 7.01 0 0 0
15/07/2021
7.12
 35,300 7.12 7.18 6.95 0 0 0
14/07/2021
7.12
 58,000 6.83 7.23 6.83 0 0 0
13/07/2021
6.83
 44,400 6.83 6.95 6.66 0 0 0
12/07/2021
6.83
 50,900 7.01 7.29 6.66 0 0 0
09/07/2021
7.01
 59,900 6.78 7.18 6.78 0 0 0
08/07/2021
6.78
 29,500 6.83 6.83 6.66 0 0 0
07/07/2021
6.83
 38,700 7.01 7.01 6.61 0 200 -0.0
06/07/2021
7.01
 61,690 7.01 7.06 6.78 0 0 0
05/07/2021
7.01
 39,600 7.35 7.40 6.95 0 0 0
02/07/2021
7.35
 35,100 7.18 7.40 7.12 0 0 0
01/07/2021
7.18
 39,900 7.01 7.23 7.01 0 0 0
30/06/2021
7.01
 34,715 6.95 7.12 6.89 2,000 0 0.0
29/06/2021
6.95
 76,500 6.78 7.06 6.83 0 0 0
28/06/2021
6.78
 413,103 7.46 7.63 6.78 6,200 0 0.1
25/06/2021
7.46
 115,500 7.75 8.32 7.23 2,000 0 0.0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/06/2021
7.75
 35,100 7.63 7.97 7.63 2,000 0 0.0
23/06/2021
7.63
 360,402 8.06 8.16 7.37 1,000 200 0.0
22/06/2021
8.06
 189,415 8.43 8.48 7.84 0 0 0
21/06/2021
8.43
 90,200 8.48 8.74 8.16 2,400 0 0
18/06/2021
8.48
 153,400 8.11 8.80 8.32 200 0 0.0
17/06/2021
8.11
 74,500 8.27 8.43 8.11 0 0 0
16/06/2021
8.27
 29,636 8.43 8.43 8.11 0 0 0
15/06/2021
8.43
 45,100 8.53 8.53 8.27 0 0 0
14/06/2021
8.53
 64,500 8.32 8.96 8.37 0 0 0
11/06/2021
8.32
 89,411 8.48 8.48 7.95 0 0 0
10/06/2021
8.48
 172,100 8.48 8.64 8.21 0 0 0
09/06/2021
8.48
 42,330 8.69 9.12 8.43 0 600 -0.0
08/06/2021
8.69
 138,371 8.21 9.06 8.43 0 0 0
07/06/2021
8.21
 177,200 7.26 8.21 7.42 200 0 0.0
04/06/2021
7.26
 7,100 7.15 7.31 7.05 0 0 0
03/06/2021
7.15
 9,000 7.00 7.21 6.89 0 0 0
02/06/2021
7.00
 39,600 7.05 7.05 6.84 0 0 0
01/06/2021
7.05
 23,700 6.84 7.42 6.78 0 0 0
31/05/2021
6.84
 46,000 7.15 7.15 6.78 0 0 0
28/05/2021
7.15
 19,600 7.21 7.21 7.05 0 0 0
27/05/2021
7.21
 20,200 7.31 7.31 7.10 0 0 0
26/05/2021
7.31
 18,115 7.42 7.47 7.05 0 0 0
25/05/2021
7.42
 42,225 7.37 7.47 7.15 0 0 0
24/05/2021
7.37
 26,500 7.00 7.42 7.00 0 0 0
21/05/2021
7.00
 17,100 6.47 7.00 6.47 0 0 0
20/05/2021
6.47
 32,800 6.78 6.78 6.41 0 0 0
19/05/2021
6.78
 15,300 6.84 6.84 6.62 0 0 0
18/05/2021
6.84
 26,400 6.89 6.89 6.62 0 0 0
17/05/2021
6.89
 72,300 7.15 7.15 6.62 0 0 0
14/05/2021
7.15
 48,500 7.10 7.15 7.05 0 0 0
13/05/2021
7.10
 39,400 7.47 7.47 7.10 0 0 0
12/05/2021
7.47
 24,405 7.37 7.47 7.21 0 0 0
11/05/2021
7.37
 53,820 7.42 7.42 7.15 0 0 0
10/05/2021
7.42
 78,300 7.63 7.63 7.21 0 0 0
07/05/2021
7.63
 47,300 8.06 8.06 7.42 0 0 0
06/05/2021
8.06
 61,500 7.68 8.06 7.53 0 0 0
05/05/2021
7.68
 78,510 7.63 7.90 7.47 0 0 0
04/05/2021
7.63
 52,400 7.63 7.84 7.37 0 0 0
29/04/2021
7.63
 104,200 7.95 7.95 7.42 0 0 0
28/04/2021
7.95
 105,300 8.21 8.27 7.79 0 0 0
27/04/2021
8.21
 34,900 8.37 8.37 7.84 0 0 0
26/04/2021
8.37
 75,100 8.59 8.59 7.95 0 0 0
23/04/2021
8.59
 224,300 8.85 8.96 8.37 0 0 0
22/04/2021
8.85
 57,400 9.01 9.01 8.59 0 0 0
20/04/2021
9.01
 82,800 9.06 9.91 8.59 0 0 0
19/04/2021
9.06
 360,612 8.11 9.06 7.84 0 0 0
16/04/2021
8.11
 92,000 8.21 8.21 7.68 0 0 0
15/04/2021
8.21
 47,642 8.43 8.53 8.00 0 0 0
14/04/2021
8.43
 51,000 8.16 8.43 7.90 0 0 0
13/04/2021
8.16
 104,112 8.53 8.53 7.95 0 0 0
12/04/2021
8.53
 76,400 8.96 8.96 8.32 0 0 0
09/04/2021
8.96
 149,300 9.22 9.54 8.48 0 0 0
08/04/2021
9.22
 101,300 8.27 9.22 8.11 0 0 0
07/04/2021
8.27
 67,400 8.00 8.43 7.90 0 0 0
06/04/2021
8.00
 99,100 8.37 8.37 7.84 0 0 0
05/04/2021
8.37
 154,100 9.01 9.01 7.95 0 0 0
02/04/2021
9.01
 55,500 8.48 9.01 8.21 0 0 0
01/04/2021
8.48
 142,217 8.21 8.48 7.90 0 0 0
31/03/2021
8.21
 36,230 8.43 8.43 8.16 0 0 0
30/03/2021
8.43
 54,800 8.48 8.48 8.16 0 0 0
29/03/2021
8.48
 91,110 8.74 9.01 7.95 0 0 0
26/03/2021
8.74
 73,800 8.48 8.96 7.95 0 0 0
25/03/2021
8.48
 277,931 9.27 9.27 8.48 0 0 0
24/03/2021
9.27
 60,250 9.96 10.07 9.27 0 0 0
23/03/2021
9.96
 127,326 9.54 10.55 9.70 0 0 0
22/03/2021
9.54
 175,470 8.64 9.54 8.64 0 0 0
19/03/2021
8.64
 82,100 7.84 9.01 7.84 0 0 0
18/03/2021
7.84
 57,200 7.90 8.06 7.84 0 0 0
17/03/2021
7.90
 46,500 7.84 7.95 7.74 0 0 0
16/03/2021
7.84
 51,737 7.79 7.90 7.74 0 0 0
15/03/2021
7.79
 71,200 7.47 7.84 7.53 0 0 0
12/03/2021
7.47
 86,874 7.00 7.53 7.00 0 0 0
11/03/2021
7.00
 87,100 7.26 7.53 7.00 0 0 0
10/03/2021
7.26
 46,510 7.00 7.26 6.89 0 0 0
09/03/2021
7.00
 29,500 7.47 7.68 7.00 0 0 0
08/03/2021
7.47
 80,424 6.62 7.47 6.89 0 0 0
05/03/2021
6.62
 194,110 6.20 6.89 6.15 0 0 0
04/03/2021
6.20
 78,600 6.25 6.31 5.99 0 0 0
03/03/2021
6.25
 94,640 6.09 6.31 5.88 0 0 0
02/03/2021
6.09
 59,200 6.20 6.31 6.09 0 0 0
01/03/2021
6.20
 119,267 6.09 6.25 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |