CTCP Sông Đà Cao Cường (scl)

28.40
-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)
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
29/06/2022
8.42
 17,800 8.84 9.01 8.25 0 0 0
28/06/2022
8.84
 7,200 8.59 9.26 8.42 0 0 0
27/06/2022
8.59
 5,100 8.42 8.84 8.08 0 0 0
24/06/2022
8.42
 30,200 7.66 8.42 7.41 0 0 0
23/06/2022
7.66
 2,900 7.07 7.66 7.15 0 0 0
22/06/2022
7.07
 11,900 6.82 7.58 6.99 0 0 0
21/06/2022
6.82
 44,600 7.15 7.32 6.65 0 0 0
20/06/2022
7.15
 25,800 7.66 8.00 7.15 0 0 0
17/06/2022
7.66
 50,300 8.75 8.75 7.49 0 0 0
16/06/2022
8.75
 22,100 8.67 8.84 8.42 0 0 0
15/06/2022
8.67
 18,400 9.34 9.34 8.67 0 0 0
14/06/2022
9.34
 9,000 9.18 9.34 9.09 0 0 0
13/06/2022
9.18
 42,500 9.85 9.85 8.92 0 0 0
10/06/2022
9.85
 2,700 9.76 9.85 9.68 0 0 0
09/06/2022
9.76
 14,300 9.93 9.93 9.68 0 0 0
08/06/2022
9.93
 5,000 10.10 10.10 9.76 0 0 0
07/06/2022
10.10
 18,000 9.93 10.52 9.60 0 0 0
06/06/2022
9.93
 43,400 10.19 10.19 9.68 0 0 0
03/06/2022
10.19
 32,500 10.27 10.27 9.93 0 0 0
02/06/2022
10.27
 27,800 10.44 10.61 10.10 0 0 0
01/06/2022
10.44
 14,200 10.44 10.52 10.35 0 0 0
31/05/2022
10.44
 20,200 10.77 10.77 10.27 0 0 0
30/05/2022
10.77
 11,700 10.44 10.77 10.35 0 0 0
27/05/2022
10.44
 3,900 10.44 10.69 10.19 0 0 0
26/05/2022
10.44
 21,700 10.52 10.52 10.19 0 0 0
25/05/2022
10.52
 55,700 10.35 10.77 10.10 0 0 0
24/05/2022
10.35
 18,000 10.10 11.28 10.02 0 0 0
23/05/2022
10.10
 35,200 10.69 10.94 10.10 0 0 0
20/05/2022
10.69
 23,700 10.61 11.11 10.52 0 0 0
19/05/2022
10.61
 19,500 10.52 11.20 10.10 0 0 0
18/05/2022
10.52
 32,000 10.52 10.94 10.27 0 0 0
17/05/2022
10.52
 44,200 10.02 10.52 9.68 0 0 0
16/05/2022
10.02
 44,600 9.93 10.52 9.68 0 0 0
13/05/2022
9.93
 33,500 10.52 10.52 9.01 0 0 0
12/05/2022
10.52
 37,600 10.94 10.94 9.43 0 0 0
11/05/2022
10.94
 37,300 11.11 11.11 10.86 0 0 0
10/05/2022
11.11
 72,700 11.28 11.28 10.27 0 0 0
09/05/2022
11.28
 40,800 11.70 11.70 10.19 0 0 0
06/05/2022
11.70
 16,000 11.70 11.70 11.03 0 0 0
05/05/2022
11.70
 18,400 12.21 12.21 11.36 0 0 0
04/05/2022
12.21
 74,500 12.46 13.05 11.62 0 0 0
29/04/2022
12.46
 30,000 12.54 12.54 11.95 0 0 0
28/04/2022
12.54
 56,600 12.79 12.79 12.04 0 0 0
27/04/2022
12.79
 28,100 12.96 13.47 12.37 0 0 0
26/04/2022
12.96
 65,800 13.13 13.13 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |