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)
05/02/2021
7.36
 20,700 7.36 7.36 6.97 0 1,300 -0.0
04/02/2021
7.36
 188,005 6.89 7.36 6.97 0 0 0
03/02/2021
6.89
 290,400 6.66 6.97 6.50 6,000 0 0.1
02/02/2021
6.66
 4,500 6.27 6.66 6.66 2,000 0 0.0
01/02/2021
6.27
 200 6.66 6.66 6.27 0 0 0
29/01/2021
6.66
 38,500 7.44 7.44 5.80 0 0 0
28/01/2021
7.44
 4,300 7.75 7.75 6.66 0 0 0
27/01/2021
7.75
 80,000 7.44 7.75 7.75 0 0 0
26/01/2021
7.44
 1,800 7.21 8.22 7.13 0 0 0
25/01/2021
7.21
 52,903 7.83 7.83 7.21 0 0 0
22/01/2021
7.83
 46,100 7.83 8.07 7.68 0 0 0
21/01/2021
7.83
 33,100 8.46 8.46 7.83 0 0 0
20/01/2021
8.46
 14,600 8.54 8.54 7.44 0 0 0
19/01/2021
8.54
 400 8.77 8.77 8.54 0 0 0
18/01/2021
8.77
 46,700 8.46 8.85 8.38 0 0 0
15/01/2021
8.46
 16,430 8.22 8.93 8.22 0 0 0
14/01/2021
8.22
 25,300 8.30 8.62 8.22 0 0 0
13/01/2021
8.30
 8,807 8.22 9.01 8.30 0 0 0
12/01/2021
8.22
 11,400 8.30 8.62 8.15 0 0 0
11/01/2021
8.30
 43,100 8.22 8.38 8.22 0 0 0
08/01/2021
8.22
 68,500 9.09 9.40 8.22 0 0 0
07/01/2021
9.09
 40,600 9.40 9.40 9.09 0 0 0
06/01/2021
9.40
 41,476 8.54 9.40 9.01 0 0 0
05/01/2021
8.54
 130,600 7.68 8.54 7.68 0 0 0
04/01/2021
7.68
 51,000 7.05 7.68 7.21 0 0 0
31/12/2020
7.05
 14,200 6.66 7.05 7.05 0 0 0
30/12/2020
6.66
 94,450 6.66 6.97 6.66 0 0 0
29/12/2020
6.66
 10,400 6.74 6.74 6.66 0 0 0
28/12/2020
6.74
 44,000 6.42 6.74 6.58 0 0 0
25/12/2020
6.42
 5,724 6.58 6.58 6.42 0 0 0
24/12/2020
6.58
 21,500 6.27 6.81 6.27 0 0 0
23/12/2020
6.27
 36,800 6.74 7.05 6.27 0 0 0
22/12/2020
6.74
 94,156 6.27 6.74 6.11 0 0 0
21/12/2020
6.27
 37,400 6.27 6.27 5.95 0 0 0
18/12/2020
6.27
 100 5.80 6.27 6.27 0 0 0
17/12/2020
5.80
 43,700 5.95 6.03 5.72 0 0 0
16/12/2020
5.95
 20,820 6.19 6.19 5.80 0 64 -0.0
15/12/2020
6.19
 45,284 6.42 6.42 6.11 0 64 -0.0
14/12/2020
6.42
 38,200 6.11 6.42 6.11 0 0 0
11/12/2020
6.11
 41,315 5.80 6.19 5.87 0 0 0
10/12/2020
5.80
 64,600 5.80 6.27 5.80 0 0 0
09/12/2020
5.80
 53,100 5.87 5.87 5.72 0 0 0
08/12/2020
5.87
 19,300 5.56 5.87 5.72 0 0 0
07/12/2020
5.56
 23,400 5.64 5.64 5.40 0 0 0
04/12/2020
5.64
 81,510 5.40 5.72 5.56 0 0 0
03/12/2020
5.40
 11,200 5.40 5.87 5.40 0 0 0
02/12/2020
5.40
 36,200 5.33 5.40 5.33 0 0 0
01/12/2020
5.33
 24,700 5.33 5.33 5.33 0 0 0
30/11/2020
5.33
 100,100 5.25 5.40 5.17 0 0 0
27/11/2020
5.25
 88,700 4.62 5.25 4.70 0 0 0
26/11/2020
4.62
 3,700 4.70 4.70 4.62 0 0 0
25/11/2020
4.70
 31,800 4.46 4.70 4.31 0 0 0
24/11/2020
4.46
 24,300 4.31 4.46 4.31 0 0 0
23/11/2020
4.31
 25,400 4.39 4.39 4.31 0 0 0
20/11/2020
4.39
 2,100 4.46 4.54 4.39 0 0 0
19/11/2020
4.46
 19,700 4.39 4.62 4.39 0 0 0
18/11/2020
4.39
 29,200 4.31 4.39 4.31 0 0 0
17/11/2020
4.31
 17,800 4.54 4.54 4.31 0 0 0
16/11/2020
4.54
 5,600 4.31 4.62 4.31 0 0 0
13/11/2020
4.31
 24,050 4.39 4.39 4.31 0 0 0
12/11/2020
4.39
 25,200 4.46 4.46 4.31 0 0 0
11/11/2020
4.46
 4,940 4.39 4.62 4.39 0 0 0
10/11/2020
4.39
 10,000 4.46 4.54 4.39 0 0 0
09/11/2020
4.46
 26,200 4.46 4.46 4.31 0 0 0
06/11/2020
4.46
 4,500 4.62 4.62 4.39 0 0 0
05/11/2020
4.62
 3,600 4.86 4.86 4.31 0 0 0
04/11/2020
4.86
 12,200 4.46 4.86 4.31 0 0 0
03/11/2020
4.46
 15,210 4.39 4.46 4.15 0 0 0
02/11/2020
4.39
 0 4.54 4.39 4.39 0 0 0
30/10/2020
4.54
 600 4.39 4.54 4.39 0 0 0
29/10/2020
4.39
 800 4.54 4.54 4.39 0 0 0
28/10/2020
4.54
 9,710 4.54 4.70 4.15 0 0 0
27/10/2020
4.54
 8,400 4.70 4.78 4.46 0 0 0
26/10/2020
4.70
 5,608 4.78 5.09 4.70 0 0 0
23/10/2020
4.78
 10,730 4.93 4.93 4.70 0 0 0
22/10/2020
4.93
 15,000 5.17 5.17 4.70 0 0 0
21/10/2020
5.17
 1,800 5.09 5.17 5.09 0 0 0
20/10/2020
5.09
 13,900 5.33 5.48 5.09 0 0 0
19/10/2020
5.33
 32,000 5.25 5.48 5.17 0 0 0
16/10/2020
5.25
 20,200 5.01 5.25 5.01 0 0 0
15/10/2020
5.01
 18,600 5.09 5.09 4.93 0 0 0
14/10/2020
5.09
 22,800 5.09 5.09 5.09 0 0 0
13/10/2020
5.09
 25,300 5.01 5.17 5.01 0 0 0
12/10/2020
5.01
 17,300 5.01 5.17 5.01 0 0 0
09/10/2020
5.01
 10,126 5.09 5.40 5.01 0 0 0
08/10/2020
5.09
 21,100 5.17 5.17 5.01 0 0 0
07/10/2020
5.17
 5,900 5.56 5.64 5.17 0 0 0
06/10/2020
5.56
 46,200 5.48 5.56 5.40 0 0 0
05/10/2020
5.48
 78,600 5.17 5.48 5.09 0 0 0
02/10/2020
5.17
 12,928 5.17 5.25 5.01 0 0 0
01/10/2020
5.17
 135,600 5.17 5.17 5.01 0 0 0
30/09/2020
5.17
 14,500 5.01 5.33 5.01 0 0 0
29/09/2020
5.01
 9,890 5.01 5.01 4.86 0 0 0
28/09/2020
5.01
 25,788 5.09 5.17 4.93 0 0 0
25/09/2020
5.09
 16,400 5.09 5.17 4.93 0 0 0
24/09/2020
5.09
 63,900 5.48 5.48 5.09 0 0 0
23/09/2020
5.48
 10,550 5.40 5.48 5.33 0 0 0
22/09/2020
5.40
 47,205 5.25 5.64 5.17 0 0 0
21/09/2020
5.25
 62,650 4.54 5.25 4.46 0 0 0
18/09/2020
4.54
 75,110 4.93 4.93 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |