CTCP Sông Đà Cao Cường (scl)

28.20
0.10
(0.36%)
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
(2025-04-15) 		1 3.68% 470,800 0 0
27
29.60
28.30
2 tháng
(2025-03-17) 		-0.38 -1.34% 1,232,500 0 0
26
29.60
28.30
3 tháng
(2025-02-14) 		0.62 2.24% 1,825,100 0 0
25.83
29.60
28.30
6 tháng
(2024-11-18) 		6.03 27.22% 2,490,538 0 0
21.92
29.60
28.30
12 tháng
(2024-05-20) 		-2.80 -9.03% 5,634,263 0 0
20.92
32.33
28.30
24 tháng
(2023-05-26) 		19.87 238.40% 14,565,194 0 0
8.33
33.75
28.30
36 tháng
(2022-05-31) 		19.50 224.21% 18,500,425 0 0
5.56
33.75
28.30
60 tháng
(2020-06-10) 		26.50 1,561.62% 48,160,403 -8,128 -0.2
1.57
33.75
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2024
22.50
 2,346 22.50 22.50 22.50 0 0 0
27/02/2024
22.67
 14,600 22.58 22.92 22.25 0 0 0
26/02/2024
22.50
 34,052 22.50 22.83 21.67 0 0 0
23/02/2024
22.50
 13,060 22.75 23 22.42 0 0 0
22/02/2024
22.92
 31,140 22.50 23.17 22.50 0 0 0
21/02/2024
22.33
 6,237 22.33 22.33 22.33 0 0 0
20/02/2024
22.33
 41,019 22.25 22.58 22.17 0 0 0
19/02/2024
22.50
 16,323 22.17 22.50 22.17 0 0 0
16/02/2024
22.42
 253,589 23.25 23.67 20.83 0 0 0
15/02/2024
23.25
 87,740 22.50 23.75 22.50 0 0 0
07/02/2024
22.50
 50,622 21 22.50 21 0 0 0
06/02/2024
20.92
 30,360 20.17 20.92 20.17 0 0 0
05/02/2024
19.67
 8,841 19.67 19.67 18.33 0 0 0
02/02/2024
19.83
 7,500 20 20 19.67 0 0 0
01/02/2024
20
 81,513 18.67 20.42 17.92 0 0 0
31/01/2024
18.92
 36,200 18.42 18.92 18.17 0 0 0
30/01/2024
18.42
 14,768 18.08 18.58 18.08 0 0 0
29/01/2024
18.33
 64,276 18.33 18.42 17.58 0 0 0
26/01/2024
18.08
 30,200 17.50 18.25 17.50 0 0 0
25/01/2024
18.17
 1,560 18.33 18.33 17.50 0 0 0
24/01/2024
18.58
 38,513 18 18.75 18 0 0 0
23/01/2024
18
 18,561 17.92 18.17 17.83 0 0 0
22/01/2024
17.92
 65,330 16.67 18.17 16.67 0 0 0
19/01/2024
16.67
 5,760 16.67 16.75 16.67 0 0 0
18/01/2024
16.75
 8,114 16.67 16.75 16.67 0 0 0
17/01/2024
16.42
 25,000 16.33 16.58 16.33 0 0 0
16/01/2024
16.42
 14,815 16.25 16.42 16.25 0 0 0
15/01/2024
16.33
 1,641 16.50 16.50 16.33 0 0 0
12/01/2024
16.50
 10,800 16.42 16.58 16.25 0 0 0
11/01/2024
16.42
 23,280 16.50 16.58 16.42 0 0 0
10/01/2024
16.42
 15,178 16.42 16.58 16.42 0 0 0
09/01/2024
16.33
 19,056 16.67 16.67 16.25 0 0 0
08/01/2024
16.42
 20,700 16.25 16.42 16.25 0 0 0
05/01/2024
16.17
 4,400 16.08 16.25 16.08 0 0 0
04/01/2024
16
 1,878 16 16 16 0 0 0
03/01/2024
15.92
 8,100 16.08 16.08 15.92 0 0 0
02/01/2024
15.92
 4,400 16.50 16.50 15.92 0 0 0
29/12/2023
16.17
 33,800 15.75 16.25 15.75 0 0 0
28/12/2023
15.75
 22,800 16.08 16.08 15.67 0 0 0
27/12/2023
16.08
 105,000 16.33 16.33 15.83 0 0 0
26/12/2023
16.33
 39,600 16.33 16.50 16.17 0 0 0
25/12/2023
16.33
 34,700 16.17 16.67 16.25 0 0 0
22/12/2023
16.17
 17,400 16.25 16.42 15.83 0 0 0
21/12/2023
16.25
 18,400 15.50 17.08 15.67 0 0 0
20/12/2023
15.50
 4,900 15.50 15.50 15.50 0 0 0
19/12/2023
15.50
 8,400 15.42 15.67 15.42 0 0 0
18/12/2023
15.42
 3,300 15.42 15.50 15.42 0 0 0
15/12/2023
15.42
 6,600 15.33 15.75 15.42 0 0 0
14/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/12/2023
15.33
 16,700 14.82 15.42 15.08 0 0 0
13/12/2023
14.81
 6,000 15.05 15.05 14.66 0 0 0
12/12/2023
15.05
 12,600 15.05 15.05 14.97 0 0 0
11/12/2023
15.05
 18,500 14.89 15.05 14.81 0 0 0
08/12/2023
14.89
 9,400 14.66 14.89 14.74 0 0 0
07/12/2023
14.66
 7,000 14.66 14.66 14.66 0 0 0
06/12/2023
14.66
 6,000 14.51 14.74 14.58 0 0 0
05/12/2023
14.51
 15,900 14.66 14.66 14.51 0 0 0
04/12/2023
14.66
 11,000 14.74 14.74 14.66 0 0 0
01/12/2023
14.74
 4,500 14.51 14.81 14.58 0 0 0
30/11/2023
14.51
 1,600 14.66 14.74 14.51 0 0 0
29/11/2023
14.66
 2,100 14.66 14.66 14.66 0 0 0
28/11/2023
14.66
 1,700 14.66 14.66 14.58 0 0 0
27/11/2023
14.66
 3,900 14.74 15.05 14.66 0 0 0
24/11/2023
14.74
 16,200 14.66 14.74 14.66 0 0 0
23/11/2023
14.66
 17,800 14.66 14.89 14.51 0 0 0
22/11/2023
14.66
 19,500 14.74 14.89 14.66 0 0 0
21/11/2023
14.74
 7,900 14.74 14.97 14.74 0 0 0
20/11/2023
14.74
 14,800 14.74 14.89 14.35 0 0 0
17/11/2023
14.74
 5,700 15.05 15.05 14.74 0 0 0
16/11/2023
15.05
 9,200 14.97 15.12 15.05 0 0 0
15/11/2023
14.97
 8,500 14.89 15.05 14.89 0 0 0
14/11/2023
14.89
 9,900 14.89 14.89 14.81 0 0 0
13/11/2023
14.89
 5,800 14.66 14.89 14.74 0 0 0
10/11/2023
14.66
 7,300 14.81 14.81 14.66 0 0 0
09/11/2023
14.81
 15,200 15.05 15.05 14.43 0 0 0
08/11/2023
15.05
 5,800 14.81 15.05 14.81 0 0 0
07/11/2023
14.81
 3,500 14.66 14.81 14.43 0 0 0
06/11/2023
14.66
 18,600 14.66 14.66 14.43 0 0 0
03/11/2023
14.66
 24,900 15.05 15.05 14.27 0 0 0
02/11/2023
15.05
 1,100 15.05 15.05 14.97 0 0 0
01/11/2023
15.05
 4,300 15.12 15.12 14.66 0 0 0
31/10/2023
15.12
 4,000 14.66 15.12 14.66 0 0 0
30/10/2023
14.66
 4,600 15.05 15.05 14.66 0 0 0
27/10/2023
15.05
 16,900 15.05 15.05 14.66 0 0 0
26/10/2023
15.05
 28,300 15.35 15.35 14.66 0 0 0
25/10/2023
15.35
 7,000 15.35 15.43 15.35 0 0 0
24/10/2023
15.35
 31,100 15.20 15.43 15.05 0 0 0
23/10/2023
15.20
 11,000 16.20 16.20 15.12 0 0 0
20/10/2023
16.20
 26,100 16.98 16.98 15.05 0 0 0
19/10/2023
16.98
 82,800 16.36 17.36 16.51 0 0 0
18/10/2023
16.36
 29,000 16.05 16.36 15.66 0 0 0
17/10/2023
16.05
 24,200 15.12 16.05 14.97 0 0 0
16/10/2023
15.12
 46,500 15.05 15.43 14.89 0 0 0
13/10/2023
15.05
 49,800 14.97 15.05 14.89 0 0 0
12/10/2023
14.97
 54,700 14.27 15.28 14.27 0 0 0
11/10/2023
14.27
 7,100 14.43 14.43 14.04 0 0 0
10/10/2023
14.43
 36,900 14.04 14.51 14.20 0 0 0
09/10/2023
14.04
 5,500 13.66 14.27 14.04 0 0 0
06/10/2023
13.66
 20,200 13.66 13.66 13.58 0 0 0
05/10/2023
13.66
 33,400 13.73 13.97 13.66 0 0 0
04/10/2023
13.73
 6,300 13.58 13.89 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |