CTCP Sông Đà Cao Cường (scl)

28.30
-0.20
(-0.70%)
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
(2024-08-20) 		2.40 9.23% 493,100 0 0
25.50
29.70
28.40
2 tháng
(2024-07-22) 		3.10 12.25% 1,033,400 0 0
25.10
29.70
28.40
3 tháng
(2024-06-21) 		-7.10 -20% 1,912,300 0 0
25.10
35.50
28.40
6 tháng
(2024-03-25) 		-2.60 -8.39% 4,728,300 0 0
25.10
40.50
28.40
12 tháng
(2023-09-25) 		11.73 70.40% 9,254,100 0 0
16.30
40.50
28.40
24 tháng
(2022-09-30) 		17.75 166.71% 13,560,653 0 0
6.67
40.50
28.40
36 tháng
(2021-10-05) 		11.40 67.03% 28,110,690 0 0.0
6.67
40.50
28.40
60 tháng
(2019-10-16) 		24.56 639.94% 45,569,298 -3,330 -0.2
1.49
40.50
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
10.35
 61,690 10.35 10.44 10.02 0 0 0
05/07/2021
10.35
 39,600 10.86 10.94 10.27 0 0 0
02/07/2021
10.86
 35,100 10.61 10.94 10.52 0 0 0
01/07/2021
10.61
 39,900 10.35 10.69 10.35 0 0 0
30/06/2021
10.35
 34,715 10.27 10.52 10.19 2,000 0 0.0
29/06/2021
10.27
 76,500 10.02 10.44 10.10 0 0 0
28/06/2021
10.02
 413,103 11.03 11.28 10.02 6,200 0 0.1
25/06/2021
11.03
 115,500 11.45 12.29 10.69 2,000 0 0.0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/06/2021
11.45
 35,100 11.28 11.78 11.28 2,000 0 0.0
23/06/2021
11.28
 360,402 11.91 12.06 10.89 1,000 200 0.0
22/06/2021
11.91
 189,415 12.45 12.53 11.59 0 0 0
21/06/2021
12.45
 90,200 12.53 12.92 12.06 2,400 0 0
18/06/2021
12.53
 153,400 11.98 13.00 12.30 200 0 0.0
17/06/2021
11.98
 74,500 12.22 12.45 11.98 0 0 0
16/06/2021
12.22
 29,636 12.45 12.45 11.98 0 0 0
15/06/2021
12.45
 45,100 12.61 12.61 12.22 0 0 0
14/06/2021
12.61
 64,500 12.30 13.24 12.38 0 0 0
11/06/2021
12.30
 89,411 12.53 12.53 11.75 0 0 0
10/06/2021
12.53
 172,100 12.53 12.77 12.14 0 0 0
09/06/2021
12.53
 42,330 12.85 13.47 12.45 0 600 -0.0
08/06/2021
12.85
 138,371 12.14 13.39 12.45 0 0 0
07/06/2021
12.14
 177,200 10.73 12.14 10.97 200 0 0.0
04/06/2021
10.73
 7,100 10.57 10.81 10.42 0 0 0
03/06/2021
10.57
 9,000 10.34 10.65 10.18 0 0 0
02/06/2021
10.34
 39,600 10.42 10.42 10.10 0 0 0
01/06/2021
10.42
 23,700 10.10 10.97 10.03 0 0 0
31/05/2021
10.10
 46,000 10.57 10.57 10.03 0 0 0
28/05/2021
10.57
 19,600 10.65 10.65 10.42 0 0 0
27/05/2021
10.65
 20,200 10.81 10.81 10.50 0 0 0
26/05/2021
10.81
 18,115 10.97 11.04 10.42 0 0 0
25/05/2021
10.97
 42,225 10.89 11.04 10.57 0 0 0
24/05/2021
10.89
 26,500 10.34 10.97 10.34 0 0 0
21/05/2021
10.34
 17,100 9.56 10.34 9.56 0 0 0
20/05/2021
9.56
 32,800 10.03 10.03 9.48 0 0 0
19/05/2021
10.03
 15,300 10.10 10.10 9.79 0 0 0
18/05/2021
10.10
 26,400 10.18 10.18 9.79 0 0 0
17/05/2021
10.18
 72,300 10.57 10.57 9.79 0 0 0
14/05/2021
10.57
 48,500 10.50 10.57 10.42 0 0 0
13/05/2021
10.50
 39,400 11.04 11.04 10.50 0 0 0
12/05/2021
11.04
 24,405 10.89 11.04 10.65 0 0 0
11/05/2021
10.89
 53,820 10.97 10.97 10.57 0 0 0
10/05/2021
10.97
 78,300 11.28 11.28 10.65 0 0 0
07/05/2021
11.28
 47,300 11.91 11.91 10.97 0 0 0
06/05/2021
11.91
 61,500 11.36 11.91 11.12 0 0 0
05/05/2021
11.36
 78,510 11.28 11.67 11.04 0 0 0
04/05/2021
11.28
 52,400 11.28 11.59 10.89 0 0 0
29/04/2021
11.28
 104,200 11.75 11.75 10.97 0 0 0
28/04/2021
11.75
 105,300 12.14 12.22 11.51 0 0 0
27/04/2021
12.14
 34,900 12.38 12.38 11.59 0 0 0
26/04/2021
12.38
 75,100 12.69 12.69 11.75 0 0 0
23/04/2021
12.69
 224,300 13.08 13.24 12.38 0 0 0
22/04/2021
13.08
 57,400 13.32 13.32 12.69 0 0 0
20/04/2021
13.32
 82,800 13.39 14.65 12.69 0 0 0
19/04/2021
13.39
 360,612 11.98 13.39 11.59 0 0 0
16/04/2021
11.98
 92,000 12.14 12.14 11.36 0 0 0
15/04/2021
12.14
 47,642 12.45 12.61 11.83 0 0 0
14/04/2021
12.45
 51,000 12.06 12.45 11.67 0 0 0
13/04/2021
12.06
 104,112 12.61 12.61 11.75 0 0 0
12/04/2021
12.61
 76,400 13.24 13.24 12.30 0 0 0
09/04/2021
13.24
 149,300 13.63 14.10 12.53 0 0 0
08/04/2021
13.63
 101,300 12.22 13.63 11.98 0 0 0
07/04/2021
12.22
 67,400 11.83 12.45 11.67 0 0 0
06/04/2021
11.83
 99,100 12.38 12.38 11.59 0 0 0
05/04/2021
12.38
 154,100 13.32 13.32 11.75 0 0 0
02/04/2021
13.32
 55,500 12.53 13.32 12.14 0 0 0
01/04/2021
12.53
 142,217 12.14 12.53 11.67 0 0 0
31/03/2021
12.14
 36,230 12.45 12.45 12.06 0 0 0
30/03/2021
12.45
 54,800 12.53 12.53 12.06 0 0 0
29/03/2021
12.53
 91,110 12.92 13.32 11.75 0 0 0
26/03/2021
12.92
 73,800 12.53 13.24 11.75 0 0 0
25/03/2021
12.53
 277,931 13.71 13.71 12.53 0 0 0
24/03/2021
13.71
 60,250 14.73 14.88 13.71 0 0 0
23/03/2021
14.73
 127,326 14.10 15.59 14.33 0 0 0
22/03/2021
14.10
 175,470 12.77 14.10 12.77 0 0 0
19/03/2021
12.77
 82,100 11.59 13.32 11.59 0 0 0
18/03/2021
11.59
 57,200 11.67 11.91 11.59 0 0 0
17/03/2021
11.67
 46,500 11.59 11.75 11.44 0 0 0
16/03/2021
11.59
 51,737 11.51 11.67 11.44 0 0 0
15/03/2021
11.51
 71,200 11.04 11.59 11.12 0 0 0
12/03/2021
11.04
 86,874 10.34 11.12 10.34 0 0 0
11/03/2021
10.34
 87,100 10.73 11.12 10.34 0 0 0
10/03/2021
10.73
 46,510 10.34 10.73 10.18 0 0 0
09/03/2021
10.34
 29,500 11.04 11.36 10.34 0 0 0
08/03/2021
11.04
 80,424 9.79 11.04 10.18 0 0 0
05/03/2021
9.79
 194,110 9.16 10.18 9.09 0 0 0
04/03/2021
9.16
 78,600 9.24 9.32 8.85 0 0 0
03/03/2021
9.24
 94,640 9.01 9.32 8.69 0 0 0
02/03/2021
9.01
 59,200 9.16 9.32 9.01 0 0 0
01/03/2021
9.16
 119,267 9.01 9.24 8.77 0 0 0
26/02/2021
9.01
 140,840 8.54 9.09 8.30 0 0 0
25/02/2021
8.54
 57,100 8.15 8.54 8.15 0 0 0
24/02/2021
8.15
 113,850 8.30 8.38 7.99 0 0 0
23/02/2021
8.30
 108,900 8.30 8.30 8.15 0 0 0
22/02/2021
8.30
 138,048 7.99 8.46 7.99 0 0 0
19/02/2021
7.99
 63,800 7.21 8.22 7.21 0 0 0
18/02/2021
7.21
 60,600 7.21 7.28 7.05 0 0 0
17/02/2021
7.21
 206,500 6.97 7.44 6.89 0 0 0
09/02/2021
6.97
 50,300 7.05 7.05 6.66 0 6,700 -0.1
08/02/2021
7.05
 42,200 7.36 7.36 6.74 0 0 0
05/02/2021
7.36
 20,700 7.36 7.36 6.97 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |