CTCP Sông Đà Cao Cường (scl)

18.50
-0.30
(-1.60%)
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
(2025-11-12) 		0.30 1.60% 464,400 0 0
18.50
20.80
18.50
2 tháng
(2025-10-13) 		0.24 1.30% 1,273,400 0 0
18.03
20.80
18.50
3 tháng
(2025-09-15) 		-0.97 -4.87% 1,503,800 0 0
18.03
20.80
18.50
6 tháng
(2025-06-16) 		-2.52 -11.70% 3,109,900 100 0
18.03
22.73
18.50
12 tháng
(2024-12-17) 		0.80 4.39% 6,199,784 100 0
17.93
24.03
18.50
24 tháng
(2023-12-25) 		5.74 43.27% 15,125,522 100 0
12.79
27.40
18.50
36 tháng
(2022-12-28) 		13.80 265.39% 19,594,138 100 0
5.20
27.40
18.50
60 tháng
(2021-01-07) 		12.85 209.05% 48,545,273 -7,800 -0.2
4.24
27.40
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2022
7.27
 20,355 7.27 7.58 7.14 0 0 0
28/09/2022
7.27
 31,991 7.64 7.64 6.95 0 0 0
27/09/2022
7.64
 4,400 7.71 7.77 7.64 0 0 0
26/09/2022
7.71
 3,500 7.77 7.96 7.52 0 0 0
23/09/2022
7.77
 45,100 7.77 7.89 7.52 0 0 0
22/09/2022
7.77
 26,973 7.58 7.77 7.52 0 0 0
21/09/2022
7.58
 16,400 7.64 7.89 7.52 0 0 0
20/09/2022
7.64
 15,800 7.77 7.83 7.52 0 0 0
19/09/2022
7.77
 10,901 7.64 7.77 7.46 0 0 0
16/09/2022
7.64
 37,772 8.02 8.02 7.64 0 0 0
15/09/2022
8.02
 15,200 8.14 8.14 7.96 0 0 0
14/09/2022
8.14
 14,320 8.27 8.27 8.02 0 0 0
13/09/2022
8.27
 49,000 8.08 8.27 7.89 0 0 0
12/09/2022
8.08
 22,332 8.02 8.14 8.02 0 0 0
09/09/2022
8.02
 16,000 7.89 8.02 7.77 0 0 0
08/09/2022
7.89
 8,700 7.89 7.89 7.89 0 0 0
07/09/2022
7.89
 30,900 8.33 8.33 7.89 0 0 0
06/09/2022
8.33
 10,800 8.40 8.40 8.02 0 0 0
05/09/2022
8.40
 16,800 8.27 8.58 8.08 0 0 0
31/08/2022
8.27
 12,000 8.40 8.40 8.27 0 0 0
30/08/2022
8.40
 8,300 8.52 8.52 8.27 0 0 0
29/08/2022
8.52
 75,400 8.71 8.71 8.14 0 0 0
26/08/2022
8.71
 24,903 8.77 8.90 8.65 0 0 0
25/08/2022
8.77
 60,330 8.33 9.02 8.21 0 0 0
24/08/2022
8.33
 9,300 8.33 8.33 8.14 0 0 0
23/08/2022
8.33
 28,645 8.14 8.33 8.02 0 0 0
22/08/2022
8.14
 24,700 8.27 8.27 7.96 0 0 0
19/08/2022
8.27
 47,700 8.27 8.33 8.02 0 0 0
18/08/2022
8.27
 25,900 8.40 8.40 8.02 0 0 0
17/08/2022
8.40
 54,800 8.21 8.52 7.89 0 0 0
16/08/2022
8.21
 51,800 7.46 8.46 7.52 0 0 0
15/08/2022
7.46
 45,800 7.08 7.46 7.27 0 0 0
12/08/2022
7.08
 5,600 6.83 7.08 6.83 0 0 0
11/08/2022
6.83
 22,000 7.20 7.20 6.77 0 0 0
10/08/2022
7.20
 53,200 6.95 7.20 6.89 0 0 0
09/08/2022
6.95
 50,100 7.14 7.14 6.77 0 0 0
08/08/2022
7.14
 20,700 6.64 7.14 6.58 0 0 0
05/08/2022
6.64
 33,700 6.52 6.83 6.52 0 0 0
04/08/2022
6.52
 39,700 6.20 6.58 6.33 0 0 0
03/08/2022
6.20
 16,100 6.39 6.39 6.20 0 0 0
02/08/2022
6.39
 21,000 6.20 6.58 6.26 0 0 0
01/08/2022
6.20
 42,305 6.08 6.39 6.14 0 0 0
29/07/2022
6.08
 37,800 6.14 6.33 6.08 0 0 0
28/07/2022
6.14
 26,700 6.14 6.39 6.14 0 0 0
27/07/2022
6.14
 1,700 6.08 6.45 5.95 0 0 0
26/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2022
6.08
 29,420 5.69 6.20 5.95 0 0 0
25/07/2022
5.70
 15,400 5.98 5.98 5.64 0 0 0
22/07/2022
5.98
 2,600 6.04 6.04 5.98 0 0 0
21/07/2022
6.04
 60,800 5.98 6.04 5.70 0 0 0
20/07/2022
5.98
 34,200 5.70 5.98 5.52 0 0 0
19/07/2022
5.70
 14,800 5.52 5.81 5.47 0 0 0
18/07/2022
5.52
 22,703 5.47 5.87 5.41 0 0 0
15/07/2022
5.47
 49,500 5.75 5.75 5.47 0 0 0
14/07/2022
5.75
 19,500 5.70 5.75 5.58 0 0 0
13/07/2022
5.70
 5,800 5.64 5.87 5.64 0 0 0
12/07/2022
5.64
 13,300 5.35 5.70 5.52 0 0 0
11/07/2022
5.35
 13,400 5.41 5.92 5.35 0 0 0
08/07/2022
5.41
 3,500 5.70 5.70 5.41 0 0 0
07/07/2022
5.70
 1,300 5.35 5.70 5.35 0 0 0
06/07/2022: Quyền mua cổ phiếu: 9.259982/1 Giá: 10 (Volume + 10.80%, Ratio=0.11)
06/07/2022
5.35
 5,300 5.64 5.64 5.35 0 0 0
05/07/2022
5.64
 5,400 5.98 5.98 5.30 0 0 0
04/07/2022
5.98
 1,300 5.70 5.98 5.70 0 0 0
01/07/2022
5.70
 13,400 5.52 5.70 5.24 0 0 0
30/06/2022
5.52
 5,800 5.70 6.09 5.47 0 0 0
29/06/2022
5.70
 17,800 5.98 6.09 5.58 0 0 0
28/06/2022
5.98
 7,200 5.81 6.26 5.70 0 0 0
27/06/2022
5.81
 5,100 5.70 5.98 5.47 0 0 0
24/06/2022
5.70
 30,200 5.18 5.70 5.01 0 0 0
23/06/2022
5.18
 2,900 4.78 5.18 4.84 0 0 0
22/06/2022
4.78
 11,900 4.61 5.13 4.73 0 0 0
21/06/2022
4.61
 44,600 4.84 4.96 4.50 0 0 0
20/06/2022
4.84
 25,800 5.18 5.41 4.84 0 0 0
17/06/2022
5.18
 50,300 5.92 5.92 5.07 0 0 0
16/06/2022
5.92
 22,100 5.87 5.98 5.70 0 0 0
15/06/2022
5.87
 18,400 6.32 6.32 5.87 0 0 0
14/06/2022
6.32
 9,000 6.21 6.32 6.15 0 0 0
13/06/2022
6.21
 42,500 6.66 6.66 6.04 0 0 0
10/06/2022
6.66
 2,700 6.61 6.66 6.55 0 0 0
09/06/2022
6.61
 14,300 6.72 6.72 6.55 0 0 0
08/06/2022
6.72
 5,000 6.83 6.83 6.61 0 0 0
07/06/2022
6.83
 18,000 6.72 7.12 6.49 0 0 0
06/06/2022
6.72
 43,400 6.89 6.89 6.55 0 0 0
03/06/2022
6.89
 32,500 6.95 6.95 6.72 0 0 0
02/06/2022
6.95
 27,800 7.06 7.18 6.83 0 0 0
01/06/2022
7.06
 14,200 7.06 7.12 7.01 0 0 0
31/05/2022
7.06
 20,200 7.29 7.29 6.95 0 0 0
30/05/2022
7.29
 11,700 7.06 7.29 7.01 0 0 0
27/05/2022
7.06
 3,900 7.06 7.23 6.89 0 0 0
26/05/2022
7.06
 21,700 7.12 7.12 6.89 0 0 0
25/05/2022
7.12
 55,700 7.01 7.29 6.83 0 0 0
24/05/2022
7.01
 18,000 6.83 7.63 6.78 0 0 0
23/05/2022
6.83
 35,200 7.23 7.40 6.83 0 0 0
20/05/2022
7.23
 23,700 7.18 7.52 7.12 0 0 0
19/05/2022
7.18
 19,500 7.12 7.57 6.83 0 0 0
18/05/2022
7.12
 32,000 7.12 7.40 6.95 0 0 0
17/05/2022
7.12
 44,200 6.78 7.12 6.55 0 0 0
16/05/2022
6.78
 44,600 6.72 7.12 6.55 0 0 0
13/05/2022
6.72
 33,500 7.12 7.12 6.09 0 0 0
12/05/2022
7.12
 37,600 7.40 7.40 6.38 0 0 0
11/05/2022
7.40
 37,300 7.52 7.52 7.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |