CTCP Sông Đà Cao Cường (scl)

27.30
0
(0%)
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)
21/11/2024
27.30
 0 27.30 27.30 27.30 0 0 0
20/11/2024
26.90
 800 26.90 29.80 26.90 0 0 0
19/11/2024
26.70
 2,000 27.50 27.50 26.70 0 0 0
18/11/2024
26.60
 1,800 26.60 26.60 26.60 0 0 0
15/11/2024
27.20
 3,134 26.70 27.20 26.40 0 0 0
14/11/2024
26.70
 4,555 27.20 27.20 26.70 0 0 0
13/11/2024
27.20
 19,224 27.20 27.20 27 0 0 0
12/11/2024
27.10
 17,121 26.70 27.10 26.70 0 0 0
11/11/2024
26.50
 4,330 26.80 26.80 26.50 0 0 0
08/11/2024
27
 1,600 27 27 27 0 0 0
07/11/2024
27.20
 3,600 27.30 27.30 27 0 0 0
06/11/2024
27.30
 6,643 27.10 27.30 26.40 0 0 0
05/11/2024
26.30
 20,000 26.30 26.30 26.30 0 0 0
04/11/2024
26.30
 3,120 26.30 26.30 26.30 0 0 0
01/11/2024
26.30
 100 26.30 26.30 26.30 0 0 0
31/10/2024
26
 1,150 27 27 26 0 0 0
30/10/2024
26.30
 5,074 27 27 26.30 0 0 0
29/10/2024
26.50
 1,430 26.50 26.50 26.50 0 0 0
28/10/2024
26.50
 6,800 26 26.50 26 0 0 0
25/10/2024
26
 2,425 26 26.20 26 0 0 0
24/10/2024
26
 5,856 26 26.10 26 0 0 0
23/10/2024
26
 1,305 25.90 26.20 25.90 0 0 0
22/10/2024
25.70
 10,450 26 26 25.70 0 0 0
21/10/2024
25.70
 40,623 24.80 25.90 24.70 0 0 0
18/10/2024
26.80
 11,600 26.70 26.80 26.40 0 0 0
17/10/2024
26.70
 17,400 28.50 28.50 26.70 0 0 0
16/10/2024
27
 9,200 26.90 27 26.90 0 0 0
15/10/2024
26.90
 2,000 27 27 26.90 0 0 0
14/10/2024
27
 4,500 26.80 27 26.80 0 0 0
11/10/2024
27
 6,200 27.10 27.10 27 0 0 0
10/10/2024
27
 11,800 27 27.70 27 0 0 0
09/10/2024
27
 17,536 27.40 27.40 27 0 0 0
08/10/2024
27.40
 20,600 27.40 27.40 27.30 0 0 0
07/10/2024
27.40
 11,182 27.60 27.70 27.40 0 0 0
04/10/2024
27.70
 4,920 27.90 27.90 27.70 0 0 0
03/10/2024
27.60
 37,200 28 28.10 27.60 0 0 0
02/10/2024
28
 6,020 28.10 28.10 28 0 0 0
01/10/2024
28
 3,137 28 28.20 28 0 0 0
30/09/2024
27.90
 28,300 28.50 28.50 27.90 0 0 0
27/09/2024
28.20
 10,824 28.80 28.80 27.90 0 0 0
26/09/2024
28.40
 700 29 29 28.40 0 0 0
25/09/2024
28.40
 2,100 28.60 28.80 28.20 0 0 0
24/09/2024
28.20
 18,700 28 28.20 28 0 0 0
23/09/2024
28
 22,005 28.30 28.30 27.90 0 0 0
20/09/2024
28.30
 7,163 28.20 28.50 28.20 0 0 0
19/09/2024
28.40
 2,675 28.50 28.50 28.40 0 0 0
18/09/2024
28.50
 15,204 28.50 29.30 28.50 0 0 0
17/09/2024
28.50
 2,000 29.40 29.40 28.50 0 0 0
16/09/2024
28.20
 8,314 28.50 28.50 28.20 0 0 0
13/09/2024
28.60
 2,210 28.60 28.60 28.60 0 0 0
12/09/2024
28.50
 1,900 30 30 28.50 0 0 0
11/09/2024
28.50
 14,002 28.50 28.50 28.20 0 0 0
10/09/2024
28.50
 16,401 28.70 28.70 28.40 0 0 0
09/09/2024
29.40
 18,501 32.80 32.80 28.70 0 0 0
06/09/2024
28.50
 16,059 28.80 28.80 28.50 0 0 0
05/09/2024
28.60
 13,311 29 29 28.60 0 0 0
04/09/2024
28.80
 23,220 29 29 28.10 0 0 0
30/08/2024
29
 24,486 29.70 29.70 28.60 0 0 0
29/08/2024
29.70
 26,280 30 30 28.50 0 0 0
28/08/2024
29.70
 60,108 28.40 30.50 28.40 0 0 0
27/08/2024
28.20
 120,725 27.50 28.20 27.50 0 0 0
26/08/2024
27.20
 19,689 26.80 27.50 26.80 0 0 0
23/08/2024
27
 13,601 26.60 27 26.50 0 0 0
22/08/2024
27
 60,102 25.50 27 25.50 0 0 0
21/08/2024
25.50
 15,200 25.70 26 25.50 0 0 0
20/08/2024
26
 19,600 25.60 26 25.50 0 0 0
19/08/2024
25.70
 5,202 26 26 25.70 0 0 0
16/08/2024
26
 10,118 25.80 26 25.80 0 0 0
15/08/2024
25.10
 8,000 26 26 25.10 0 0 0
14/08/2024
26.20
 4,500 26.40 26.40 25.80 0 0 0
13/08/2024
25.80
 10,518 26 26 25.20 0 0 0
12/08/2024
26.40
 3,455 26 26.40 26 0 0 0
09/08/2024
26
 1,559 26.50 26.50 26 0 0 0
08/08/2024
26.50
 5,503 26 26.50 25.80 0 0 0
07/08/2024
26.70
 300 25.80 26.70 25.80 0 0 0
06/08/2024
25.90
 37,112 26 26 25.50 0 0 0
05/08/2024
25.70
 31,620 26.10 26.10 25.10 0 0 0
02/08/2024
26.50
 10,518 26.50 26.80 26.50 0 0 0
01/08/2024
26.10
 16,600 27.50 27.70 26 0 0 0
31/07/2024
26.30
 19,950 26.40 26.40 25.30 0 0 0
30/07/2024
25.90
 9,800 24 26.60 24 0 0 0
29/07/2024
26.10
 15,500 26.10 27.10 26.10 0 0 0
26/07/2024
26.10
 12,600 25.50 26.90 25.50 0 0 0
25/07/2024
25.80
 10,310 21.80 26.90 21.80 0 0 0
24/07/2024
27
 26,538 22.10 27.40 22.10 0 0 0
23/07/2024
26
 47,959 25 28.50 25 0 0 0
22/07/2024
25.30
 253,294 27.10 27.10 25.30 0 0 0
19/07/2024
28.10
 178,805 32.70 33 28.10 0 0 0
18/07/2024
33
 22,812 33.30 33.30 32.70 0 0 0
17/07/2024
33
 28,850 33.50 33.60 33 0 0 0
16/07/2024
33.50
 9,100 33.50 33.60 33.40 0 0 0
15/07/2024
33.50
 17,505 33.40 33.50 33.20 0 0 0
12/07/2024
33.60
 49,108 34.60 34.60 33 0 0 0
11/07/2024
34.50
 22,379 33.30 35.40 33.30 0 0 0
10/07/2024
33.20
 15,500 33.30 33.40 33.10 0 0 0
09/07/2024
33.50
 99,965 33.50 33.80 33.50 0 0 0
08/07/2024
34
 40,208 34.20 34.20 33.70 0 0 0
05/07/2024
34.10
 47,900 34 34.20 33.90 0 0 0
04/07/2024
34.40
 24,142 34.20 34.50 34 0 0 0
03/07/2024
34.30
 27,300 34.60 34.70 34.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |