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
(2024-10-23) 		0.80 3.08% 118,567 0 0
26
27.30
26.80
2 tháng
(2024-09-23) 		-1.20 -4.29% 415,564 0 0
25.70
28.40
26.80
3 tháng
(2024-08-26) 		-0.40 -1.47% 807,812 0 0
25.70
29.70
26.80
6 tháng
(2024-05-27) 		-11.20 -29.47% 3,058,031 0 0
25.10
38.80
26.80
12 tháng
(2023-11-28) 		9.21 52.34% 8,889,884 0 0
17.41
40.50
26.80
24 tháng
(2022-12-05) 		18.28 214.61% 13,315,562 0 0
7.69
40.50
26.80
36 tháng
(2021-12-08) 		3.23 13.71% 23,770,411 0 0
6.67
40.50
26.80
60 tháng
(2019-12-19) 		23.28 660.32% 45,992,280 -15,428 -0.2
1.49
40.50
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2021
11.62
 52,700 11.45 11.78 11.36 0 0 0
09/09/2021
11.45
 49,900 11.62 11.62 11.36 0 0 0
08/09/2021
11.62
 47,900 11.78 11.87 11.62 0 0 0
07/09/2021
11.78
 105,400 12.12 12.21 11.70 0 0 0
06/09/2021
12.12
 68,500 11.95 12.46 11.87 0 0 0
01/09/2021
11.95
 71,000 11.87 12.04 11.62 0 2,000 -0.0
31/08/2021
11.87
 126,530 11.36 12.12 11.20 0 3,000 -0.0
30/08/2021
11.36
 146,000 10.35 11.53 10.35 0 0 0
27/08/2021
10.35
 42,300 10.44 10.44 10.27 2,000 0 0.0
26/08/2021
10.44
 10,800 10.44 10.52 10.35 0 0 0
25/08/2021
10.44
 24,200 10.44 10.61 10.27 0 0 0
24/08/2021
10.44
 65,100 10.35 10.69 10.27 0 0 0
23/08/2021
10.35
 36,942 10.35 10.52 10.02 5,000 0 0.1
20/08/2021
10.35
 78,000 10.61 10.69 10.19 0 0 0
19/08/2021
10.61
 48,800 10.77 10.77 10.35 0 0 0
18/08/2021
10.77
 64,301 10.86 10.86 10.52 0 2,000 -0.0
17/08/2021
10.86
 30,200 10.69 10.86 10.69 0 0 0
16/08/2021
10.69
 49,200 10.94 10.94 10.69 0 0 0
13/08/2021
10.94
 36,400 11.11 11.20 10.77 0 0 0
12/08/2021
11.11
 72,500 10.44 11.95 10.52 0 0 0
11/08/2021
10.44
 104,000 10.35 10.61 10.27 0 0 0
10/08/2021
10.35
 42,951 10.69 10.69 10.27 0 0 0
09/08/2021
10.69
 51,600 10.27 10.69 10.27 0 0 0
06/08/2021
10.27
 51,100 10.02 10.69 10.02 0 0 0
05/08/2021
10.02
 43,500 9.93 10.19 9.85 0 0 0
04/08/2021
9.93
 16,600 9.93 10.02 9.85 0 0 0
03/08/2021
9.93
 27,300 10.02 10.02 9.85 600 0 0.0
02/08/2021
10.02
 53,700 10.02 10.02 9.85 0 0 0
30/07/2021
10.02
 61,100 10.10 10.10 9.93 0 0 0
29/07/2021
10.10
 25,300 10.10 10.19 10.02 0 0 0
28/07/2021
10.10
 9,900 10.19 10.27 10.10 0 0 0
27/07/2021
10.19
 8,500 10.19 10.52 10.19 0 0 0
26/07/2021
10.19
 59,500 10.19 10.19 9.93 0 0 0
23/07/2021
10.19
 30,500 10.19 10.19 10.02 0 7,900 -0.1
22/07/2021
10.19
 39,400 10.02 10.27 9.85 3,000 0 0.0
21/07/2021
10.02
 32,600 10.02 10.10 9.93 400 0 0.0
20/07/2021
10.02
 101,700 10.35 10.52 9.93 0 0 0
19/07/2021
10.35
 93,100 10.77 10.86 10.35 0 4,000 -0.1
16/07/2021
10.77
 23,000 10.52 10.77 10.35 0 0 0
15/07/2021
10.52
 35,300 10.52 10.61 10.27 0 0 0
14/07/2021
10.52
 58,000 10.10 10.69 10.10 0 0 0
13/07/2021
10.10
 44,400 10.10 10.27 9.85 0 0 0
12/07/2021
10.10
 50,900 10.35 10.77 9.85 0 0 0
09/07/2021
10.35
 59,900 10.02 10.61 10.02 0 0 0
08/07/2021
10.02
 29,500 10.10 10.10 9.85 0 0 0
07/07/2021
10.10
 38,700 10.35 10.35 9.76 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |