CTCP Sông Đà Cao Cường (scl)

27.20
0.50
(1.87%)
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
(2024-10-15) 		-0.20 -0.74% 191,700 0 0
25.70
27.30
26.70
2 tháng
(2024-09-16) 		-1.50 -5.32% 432,400 0 0
25.70
28.50
26.70
3 tháng
(2024-08-16) 		0.70 2.69% 912,700 0 0
25.50
29.70
26.70
6 tháng
(2024-05-20) 		-10.50 -28.23% 3,133,000 0 0
25.10
38.80
26.70
12 tháng
(2023-11-20) 		9.01 50.97% 8,934,700 0 0
17.41
40.50
26.70
24 tháng
(2022-11-25) 		18.37 220.40% 13,350,628 0 0
7.69
40.50
26.70
36 tháng
(2021-11-30) 		-1.08 -3.88% 23,982,587 0 0
6.67
40.50
26.70
60 tháng
(2019-12-11) 		23.65 774.02% 45,957,296 -15,428 -0.2
1.49
40.50
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
9.37
 10,600 9.49 9.86 9.24 0 0 0
23/06/2014
9.49
 252,000 8.63 9.49 8.63 0 0 0
20/06/2014
8.63
 34,400 8.94 8.94 8.63 0 0 0
19/06/2014
8.94
 96,700 9.06 9.06 8.32 0 0 0
18/06/2014
9.06
 17,200 9.12 9.24 8.87 0 0 0
17/06/2014
9.12
 17,500 8.87 9.12 8.87 0 0 0
16/06/2014
8.87
 44,800 9.06 9.06 8.50 0 0 0
13/06/2014
9.06
 16,200 9.12 9.43 8.81 0 0 0
12/06/2014
9.12
 4,200 9.24 9.24 8.81 0 0 0
11/06/2014
9.24
 11,900 9.00 9.24 9.00 0 0 0
10/06/2014
9.00
 2,100 9.49 9.49 9.00 0 0 0
09/06/2014
9.49
 13,800 9.18 9.55 9.18 0 0 0
06/06/2014
9.18
 5,300 9.06 9.18 8.94 0 0 0
05/06/2014
9.06
 13,700 9.18 9.24 9.06 0 0 0
04/06/2014
9.18
 26,300 8.94 9.18 8.63 0 0 0
03/06/2014
8.94
 4,100 9.06 9.43 8.94 0 0 0
02/06/2014
9.06
 37,900 9.12 9.18 8.38 0 1,000 -0.0
30/05/2014
9.12
 73,900 9.43 9.43 9.12 0 0 0
29/05/2014
9.43
 57,200 9.61 9.86 9.37 0 0 0
28/05/2014
9.61
 33,500 9.86 10.11 9.43 0 0 0
27/05/2014
9.86
 118,200 9.55 9.86 9.24 0 0 0
26/05/2014
9.55
 18,100 9.24 9.61 9.24 1,000 0 0.0
23/05/2014
9.24
 43,200 9.68 9.86 9.00 0 3,500 -0.1
22/05/2014
9.68
 51,500 10.42 10.78 9.68 0 0 0
21/05/2014
10.42
 78,700 9.49 10.42 10.05 0 0 0
20/05/2014
9.49
 88,000 8.63 9.49 8.50 0 0 0
19/05/2014
8.63
 17,000 8.87 8.94 8.44 0 0 0
16/05/2014
8.87
 21,200 8.50 8.87 8.07 0 0 0
15/05/2014
8.50
 81,100 8.75 9.00 7.89 0 0 0
14/05/2014
8.75
 70,300 8.32 8.81 7.64 1,000 0 0.0
13/05/2014
8.32
 115,200 9.18 9.18 8.32 0 0 0
12/05/2014
9.18
 48,400 10.17 10.17 9.18 1,000 0 0.0
09/05/2014
10.17
 28,800 10.48 10.48 9.49 1,500 0 0.0
08/05/2014
10.48
 85,800 11.59 11.59 10.48 0 0 0
07/05/2014
11.59
 1,200 11.59 11.71 11.59 0 0 0
06/05/2014
11.59
 18,900 11.40 11.77 10.97 0 0 0
05/05/2014
11.40
 139,300 12.20 12.20 11.34 0 0 0
29/04/2014
12.20
 28,800 12.82 12.82 11.96 0 0 0
28/04/2014
12.82
 15,800 13.56 13.56 12.33 0 0 0
25/04/2014
13.56
 94,200 12.63 13.80 12.57 0 0 0
24/04/2014
12.63
 86,300 11.52 12.63 11.96 0 0 0
23/04/2014
11.52
 69,500 10.48 11.52 10.48 0 0 0
22/04/2014
10.48
 173,300 11.59 11.59 10.48 0 0 0
21/04/2014
11.59
 42,600 11.71 11.77 11.34 9,600 0 0.2
18/04/2014
11.71
 52,000 12.20 12.20 11.52 0 0 0
17/04/2014
12.20
 130,900 12.02 12.88 11.77 0 0 0
16/04/2014
12.02
 78,600 11.40 12.33 11.09 24,800 0 0.5
15/04/2014
11.40
 46,600 12.14 12.33 11.40 0 0 0
14/04/2014
12.14
 413,300 12.94 12.94 11.65 0 0 0
11/04/2014
12.94
 286,700 14.36 14.36 12.94 0 0 0
10/04/2014
14.36
 86,700 15.90 15.90 14.36 0 0 0
08/04/2014
15.90
 53,600 16.15 16.15 15.41 0 0 0
07/04/2014
16.15
 5,700 16.33 16.58 16.02 0 0 0
04/04/2014
16.33
 5,900 16.58 16.58 15.78 0 0 0
03/04/2014
16.58
 33,600 15.96 16.64 16.02 0 0 0
02/04/2014
15.96
 26,200 15.90 16.02 15.78 0 0 0
01/04/2014
15.90
 37,200 16.64 16.64 15.78 0 0 0
31/03/2014
16.64
 50,200 16.52 17.26 16.33 0 0 0
28/03/2014
16.52
 42,600 16.45 16.82 16.27 0 0 0
27/03/2014
16.45
 47,300 16.45 16.89 16.02 0 0 0
26/03/2014
16.45
 47,400 16.52 16.89 16.08 0 0 0
25/03/2014
16.52
 93,000 17.44 17.44 16.33 0 0 0
24/03/2014
17.44
 88,500 16.15 17.44 15.78 0 0 0
21/03/2014
16.15
 169,600 16.58 17.26 15.84 0 0 0
20/03/2014: Cổ tức tiền mặt tỉ lệ: 4.5%
20/03/2014
16.58
 90,300 17.23 17.50 16.58 0 0 0
19/03/2014
17.22
 117,600 16.86 17.35 16.25 0 0 0
18/03/2014
16.86
 138,300 17.35 18.01 16.86 0 0 0
17/03/2014
17.35
 126,400 17.83 17.83 17.29 0 0 0
14/03/2014
17.83
 62,500 18.20 18.38 17.29 0 0 0
13/03/2014
18.20
 37,900 17.47 18.68 17.41 0 0 0
12/03/2014
17.47
 184,400 17.83 17.83 16.98 0 0 0
11/03/2014
17.83
 111,000 17.77 18.07 17.59 0 0 0
10/03/2014
17.77
 95,600 17.95 18.20 16.98 0 600 -0.0
07/03/2014
17.95
 204,800 19.41 19.41 17.59 0 0 0
06/03/2014
19.41
 176,900 19.83 21.53 19.41 0 0 0
05/03/2014
19.83
 484,700 18.07 19.83 18.80 0 0 0
04/03/2014
18.07
 111,400 18.20 19.11 17.35 0 0 0
03/03/2014
18.20
 131,600 19.04 20.01 18.20 0 0 0
28/02/2014
19.04
 57,800 19.04 19.04 17.35 600 0 0.0
27/02/2014
19.04
 98,000 18.07 19.53 18.07 0 0 0
26/02/2014
18.07
 35,400 17.47 18.20 17.22 0 0 0
25/02/2014
17.47
 98,800 17.22 17.89 17.22 0 0 0
24/02/2014
17.22
 328,100 15.71 17.22 15.53 0 0 0
21/02/2014
15.71
 64,000 15.77 15.77 15.28 0 0 0
20/02/2014
15.77
 59,400 16.25 16.25 14.86 0 0 0
19/02/2014
16.25
 26,600 16.19 16.32 15.71 0 0 0
18/02/2014
16.19
 136,300 16.13 17.53 16.07 0 0 0
17/02/2014
16.13
 14,900 16.32 16.32 16.01 0 0 0
14/02/2014
16.32
 76,000 16.07 16.38 15.77 0 0 0
13/02/2014
16.07
 46,600 16.62 16.92 16.07 0 0 0
12/02/2014
16.62
 46,700 15.65 16.68 15.65 0 0 0
11/02/2014
15.65
 140,100 14.50 15.89 15.65 0 0 0
10/02/2014
14.50
 58,160 13.22 14.50 12.86 0 0 0
07/02/2014
13.22
 39,300 12.13 13.22 11.89 0 0 0
06/02/2014
12.13
 10,300 11.83 12.13 11.58 0 0 0
27/01/2014
11.83
 8,200 12.01 12.01 11.52 0 0 0
24/01/2014
12.01
 14,700 12.13 12.13 11.46 0 0 0
23/01/2014
12.13
 23,700 11.83 12.68 11.52 0 0 0
22/01/2014
11.83
 74,500 11.65 12.55 10.92 0 0 0
21/01/2014
11.65
 93,900 11.22 12.31 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |