CTCP Sông Đà Cao Cường (scl)

26.80
-0.50
(-1.83%)
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
(2024-10-22) 		1.60 6.23% 122,517 0 0
25.70
27.30
27.30
2 tháng
(2024-09-23) 		-0.70 -2.50% 409,064 0 0
25.70
28.40
27.30
3 tháng
(2024-08-23) 		0.30 1.11% 814,913 0 0
25.70
29.70
27.30
6 tháng
(2024-05-27) 		-10.70 -28.16% 3,051,531 0 0
25.10
38.80
27.30
12 tháng
(2023-11-27) 		9.71 55.18% 8,887,284 0 0
17.41
40.50
27.30
24 tháng
(2022-12-02) 		18.87 224% 13,316,662 0 0
7.69
40.50
27.30
36 tháng
(2021-12-07) 		3.39 14.20% 23,799,643 0 0
6.67
40.50
27.30
60 tháng
(2019-12-18) 		23.93 710.53% 45,985,980 -15,428 -0.2
1.49
40.50
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2022
7.22
 12,218 7.22 7.41 6.48 0 0 0
17/11/2022
7.22
 26,800 7.22 7.22 6.85 0 0 0
16/11/2022
7.22
 38,100 6.67 7.22 6.48 0 0 0
15/11/2022
6.67
 48,090 7.41 7.41 6.30 0 0 0
14/11/2022
7.41
 27,600 7.50 7.59 7.22 0 0 0
11/11/2022
7.50
 33,323 7.50 7.87 7.50 0 0 0
10/11/2022
7.50
 15,230 8.06 8.06 7.50 0 0 0
09/11/2022
8.06
 4,820 8.15 8.15 7.87 0 0 0
08/11/2022
8.15
 24,200 8.33 8.33 8.15 0 0 0
07/11/2022
8.33
 7,900 8.61 8.61 8.15 0 0 0
04/11/2022
8.61
 11,500 9.17 9.17 8.52 0 0 0
03/11/2022
9.17
 100 9.26 9.26 9.17 0 0 0
02/11/2022
9.26
 500 9.07 9.26 8.98 0 0 0
01/11/2022
9.07
 7,500 9.17 9.17 8.89 0 0 0
31/10/2022
9.17
 3,600 9.26 9.26 9.17 0 0 0
28/10/2022
9.26
 22,140 9.17 9.35 9.07 0 0 0
27/10/2022
9.17
 13,420 8.89 9.26 8.80 0 0 0
26/10/2022
8.89
 43,600 9.07 9.26 8.33 0 0 0
25/10/2022
9.07
 22,100 9.26 9.91 9.07 0 0 0
24/10/2022
9.26
 10,942 10.19 10.19 9.26 0 0 0
21/10/2022
10.19
 69,100 11.02 11.02 9.26 0 0 0
20/10/2022
11.02
 3,010 10.37 11.76 10.19 0 0 0
19/10/2022
10.37
 14,727 10.19 10.56 10.19 0 0 0
18/10/2022
10.19
 5,092 10.56 10.56 10.19 0 0 0
17/10/2022
10.56
 9,090 10.46 10.65 10 0 0 0
14/10/2022
10.46
 11,150 10.37 10.46 10.28 0 0 0
13/10/2022
10.37
 3,540 10.19 10.37 10 0 0 0
12/10/2022
10.19
 3,374 10.28 10.46 9.81 0 0 0
11/10/2022
10.28
 6,500 10.28 10.46 10 0 0 0
10/10/2022
10.28
 6,370 10.19 10.28 10.19 0 0 0
07/10/2022
10.19
 27,450 10.28 10.37 9.91 0 0 0
06/10/2022
10.28
 2,400 10.37 10.37 10.19 0 0 0
05/10/2022
10.37
 13,660 10.37 10.37 10.19 0 0 0
04/10/2022
10.37
 9,067 10.46 10.46 10.09 0 0 0
03/10/2022
10.46
 5,300 10.65 10.65 10.19 0 0 0
30/09/2022
10.65
 13,669 10.74 10.74 10.19 0 0 0
29/09/2022
10.74
 20,355 10.74 11.20 10.56 0 0 0
28/09/2022
10.74
 31,991 11.30 11.30 10.28 0 0 0
27/09/2022
11.30
 4,400 11.39 11.48 11.30 0 0 0
26/09/2022
11.39
 3,500 11.48 11.76 11.11 0 0 0
23/09/2022
11.48
 45,100 11.48 11.67 11.11 0 0 0
22/09/2022
11.48
 26,973 11.20 11.48 11.11 0 0 0
21/09/2022
11.20
 16,400 11.30 11.67 11.11 0 0 0
20/09/2022
11.30
 15,800 11.48 11.57 11.11 0 0 0
19/09/2022
11.48
 10,901 11.30 11.48 11.02 0 0 0
16/09/2022
11.30
 37,772 11.85 11.85 11.30 0 0 0
15/09/2022
11.85
 15,200 12.04 12.04 11.76 0 0 0
14/09/2022
12.04
 14,320 12.22 12.22 11.85 0 0 0
13/09/2022
12.22
 49,000 11.94 12.22 11.67 0 0 0
12/09/2022
11.94
 22,332 11.85 12.04 11.85 0 0 0
09/09/2022
11.85
 16,000 11.67 11.85 11.48 0 0 0
08/09/2022
11.67
 8,700 11.67 11.67 11.67 0 0 0
07/09/2022
11.67
 30,900 12.31 12.31 11.67 0 0 0
06/09/2022
12.31
 10,800 12.41 12.41 11.85 0 0 0
05/09/2022
12.41
 16,800 12.22 12.69 11.94 0 0 0
31/08/2022
12.22
 12,000 12.41 12.41 12.22 0 0 0
30/08/2022
12.41
 8,300 12.59 12.59 12.22 0 0 0
29/08/2022
12.59
 75,400 12.87 12.87 12.04 0 0 0
26/08/2022
12.87
 24,903 12.96 13.15 12.78 0 0 0
25/08/2022
12.96
 60,330 12.31 13.33 12.13 0 0 0
24/08/2022
12.31
 9,300 12.31 12.31 12.04 0 0 0
23/08/2022
12.31
 28,645 12.04 12.31 11.85 0 0 0
22/08/2022
12.04
 24,700 12.22 12.22 11.76 0 0 0
19/08/2022
12.22
 47,700 12.22 12.31 11.85 0 0 0
18/08/2022
12.22
 25,900 12.41 12.41 11.85 0 0 0
17/08/2022
12.41
 54,800 12.13 12.59 11.67 0 0 0
16/08/2022
12.13
 51,800 11.02 12.50 11.11 0 0 0
15/08/2022
11.02
 45,800 10.46 11.02 10.74 0 0 0
12/08/2022
10.46
 5,600 10.09 10.46 10.09 0 0 0
11/08/2022
10.09
 22,000 10.65 10.65 10 0 0 0
10/08/2022
10.65
 53,200 10.28 10.65 10.19 0 0 0
09/08/2022
10.28
 50,100 10.56 10.56 10 0 0 0
08/08/2022
10.56
 20,700 9.81 10.56 9.72 0 0 0
05/08/2022
9.81
 33,700 9.63 10.09 9.63 0 0 0
04/08/2022
9.63
 39,700 9.17 9.72 9.35 0 0 0
03/08/2022
9.17
 16,100 9.44 9.44 9.17 0 0 0
02/08/2022
9.44
 21,000 9.17 9.72 9.26 0 0 0
01/08/2022
9.17
 42,305 8.98 9.44 9.07 0 0 0
29/07/2022
8.98
 37,800 9.07 9.35 8.98 0 0 0
28/07/2022
9.07
 26,700 9.07 9.44 9.07 0 0 0
27/07/2022
9.07
 1,700 8.98 9.54 8.80 0 0 0
26/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2022
8.98
 29,420 8.42 9.17 8.80 0 0 0
25/07/2022
8.42
 15,400 8.84 8.84 8.33 0 0 0
22/07/2022
8.84
 2,600 8.92 8.92 8.84 0 0 0
21/07/2022
8.92
 60,800 8.84 8.92 8.42 0 0 0
20/07/2022
8.84
 34,200 8.42 8.84 8.16 0 0 0
19/07/2022
8.42
 14,800 8.16 8.59 8.08 0 0 0
18/07/2022
8.16
 22,703 8.08 8.67 8.00 0 0 0
15/07/2022
8.08
 49,500 8.50 8.50 8.08 0 0 0
14/07/2022
8.50
 19,500 8.42 8.50 8.25 0 0 0
13/07/2022
8.42
 5,800 8.33 8.67 8.33 0 0 0
12/07/2022
8.33
 13,300 7.91 8.42 8.16 0 0 0
11/07/2022
7.91
 13,400 8.00 8.75 7.91 0 0 0
08/07/2022
8.00
 3,500 8.42 8.42 8.00 0 0 0
07/07/2022
8.42
 1,300 7.91 8.42 7.91 0 0 0
06/07/2022: Quyền mua cổ phiếu: 9.259982/1 Giá: 10 (Volume + 10.80%, Ratio=0.11)
06/07/2022
7.91
 5,300 8.34 8.34 7.91 0 0 0
05/07/2022
8.33
 5,400 8.84 8.84 7.83 0 0 0
04/07/2022
8.84
 1,300 8.42 8.84 8.42 0 0 0
01/07/2022
8.42
 13,400 8.16 8.42 7.74 0 0 0
30/06/2022
8.16
 5,800 8.42 9.01 8.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |