CTCP Sông Đà Cao Cường (scl)

26
-0.10
(-0.38%)
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
(2026-08-19) 		1 4% 3,197,500 0 0
18.50
28.50
26
2 tháng
(2026-07-20) 		2.70 11.59% 7,167,900 0 0
18.50
28.50
26
3 tháng
(2026-06-22) 		8.40 47.73% 8,575,500 0 0
17.60
28.50
26
6 tháng
(2026-03-23) 		10.19 64.43% 12,400,600 0 0
15.81
28.50
26
12 tháng
(2025-09-23) 		9.48 57.42% 18,482,600 0 0
15.41
28.50
26
24 tháng
(2024-09-30) 		9.87 61.14% 26,055,779 0 0
14.86
28.50
26
36 tháng
(2023-10-04) 		16.47 172.78% 36,711,633 0 0
4.82
28.50
26
60 tháng
(2021-10-14) 		15.10 138.44% 56,348,704 -1,000 0.0
3.86
28.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
6.59
 9,438 6.48 6.96 6.43 0 0 0
06/04/2023
6.10
 9,264 6.16 6.16 5.89 0 0 0
05/04/2023
5.89
 4,470 5.84 5.89 5.84 0 0 0
04/04/2023
6.16
 9,314 5.89 6.16 5.89 0 0 0
03/04/2023
4.50
 31,525 4.82 4.82 4.50 0 0 0
31/03/2023
5.94
 14,610 5.89 6.00 5.89 0 0 0
30/03/2023
5.89
 7,100 5.89 5.94 5.84 0 0 0
29/03/2023
5.84
 8,543 6.00 6.00 5.84 0 0 0
28/03/2023
6.00
 800 5.94 6.00 5.94 0 0 0
27/03/2023
5.94
 300 6.10 6.10 5.94 0 0 0
24/03/2023
5.84
 4,210 5.84 6.10 5.78 0 0 0
23/03/2023
5.89
 5,771 5.89 5.89 5.89 0 0 0
22/03/2023
5.89
 5,000 6.10 6.10 5.89 0 0 0
21/03/2023
5.68
 22,329 5.84 5.84 5.62 0 0 0
20/03/2023
5.84
 31,116 6.37 6.48 5.78 0 0 0
17/03/2023
6.00
 15,344 6.21 6.21 6.00 0 0 0
16/03/2023
6.21
 28,640 6.32 6.59 6.21 0 0 0
15/03/2023
6.10
 9,900 6.21 6.21 6.10 0 0 0
14/03/2023
5.84
 9,800 5.84 6.05 5.84 0 0 0
13/03/2023
5.78
 14,510 6.37 6.37 5.62 0 0 0
10/03/2023
6.21
 88,769 5.62 6.21 5.62 0 0 0
09/03/2023
5.52
 69,743 4.82 5.52 4.82 0 0 0
08/03/2023
4.82
 19,256 4.87 4.87 4.77 0 0 0
07/03/2023
4.82
 17,262 4.82 4.82 4.77 0 0 0
06/03/2023
4.77
 11,300 4.93 4.93 4.66 0 0 0
03/03/2023
4.50
 31,525 4.82 4.82 4.50 0 0 0
02/03/2023
4.77
 8,466 4.77 4.82 4.77 0 0 0
01/03/2023
4.77
 10,920 4.71 4.77 4.71 0 0 0
28/02/2023
4.71
 9,000 5.03 5.03 4.71 0 0 0
27/02/2023
4.71
 22,700 4.71 4.87 4.66 0 0 0
24/02/2023
4.71
 18,302 4.71 4.71 4.71 0 0 0
23/02/2023
4.77
 19,500 4.77 4.77 4.61 0 0 0
22/02/2023
4.77
 12,600 4.77 4.77 4.71 0 0 0
21/02/2023
5.03
 1,420 4.71 5.03 4.71 0 0 0
20/02/2023
5.03
 1,000 4.82 5.03 4.82 0 0 0
17/02/2023
4.93
 140 5.03 5.03 5.03 0 0 0
16/02/2023
5.03
 750 4.55 5.25 4.55 0 0 0
15/02/2023
4.77
 300 4.61 4.77 4.61 0 0 0
14/02/2023
4.61
 14,500 4.71 4.71 4.55 0 0 0
13/02/2023
4.61
 20,000 4.61 4.66 4.61 0 0 0
10/02/2023
4.71
 10,900 4.71 4.71 4.71 0 0 0
09/02/2023
4.71
 7,952 4.71 4.71 4.71 0 0 0
08/02/2023
4.66
 9,100 4.71 4.77 4.66 0 0 0
07/02/2023
4.71
 7,518 4.82 4.82 4.71 0 0 0
06/02/2023
4.71
 2,212 4.82 4.82 4.71 0 0 0
03/02/2023
4.71
 22,800 4.82 4.87 4.71 0 0 0
02/02/2023
4.93
 5,000 4.77 4.93 4.71 0 0 0
01/02/2023
4.82
 28,270 4.98 5.03 4.82 0 0 0
31/01/2023
5.09
 10,200 4.98 5.09 4.87 0 0 0
30/01/2023
5.19
 38,304 5.14 5.19 4.93 0 0 0
27/01/2023
4.98
 5,505 4.55 5.52 4.55 0 0 0
26/01/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
25/01/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
24/01/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
23/01/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
20/01/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
19/01/2023
5.03
 11,590 4.98 5.09 4.98 0 0 0
18/01/2023
4.98
 9,900 4.98 5.03 4.98 0 0 0
17/01/2023
4.98
 8,828 5.09 5.09 4.98 0 0 0
16/01/2023
5.09
 9,500 4.98 5.14 4.98 0 0 0
13/01/2023
5.03
 25,447 5.09 5.52 4.87 0 0 0
12/01/2023
4.82
 4,310 4.82 4.82 4.82 0 0 0
11/01/2023
4.77
 900 4.82 4.82 4.77 0 0 0
10/01/2023
4.77
 1,535 4.71 4.77 4.71 0 0 0
09/01/2023
4.82
 11,715 4.77 4.82 4.71 0 0 0
06/01/2023
4.93
 15,060 4.87 4.93 4.71 0 0 0
05/01/2023
5.03
 1,700 4.93 5.03 4.93 0 0 0
04/01/2023
4.87
 2,110 5.09 5.09 4.87 0 0 0
03/01/2023
5.09
 1,540 4.71 5.09 4.71 0 0 0
30/12/2022
4.82
 1,110 4.55 4.82 4.61 0 0 0
29/12/2022
4.55
 1,266 4.44 4.82 4.55 0 0 0
28/12/2022
4.44
 5,330 4.66 5.03 4.44 0 0 0
27/12/2022
4.66
 2,100 4.61 4.66 4.55 0 0 0
26/12/2022
4.61
 10,524 4.77 4.93 4.61 0 0 0
23/12/2022
4.77
 5,565 4.77 4.77 4.71 0 0 0
22/12/2022
4.77
 7,000 4.82 4.87 4.71 0 0 0
21/12/2022
4.82
 3,600 4.82 4.87 4.77 0 0 0
20/12/2022
4.82
 2,340 5.09 5.19 4.82 0 0 0
19/12/2022
5.09
 26,310 5.09 5.09 4.82 0 0 0
16/12/2022
5.09
 4,700 5.09 5.09 5.03 0 0 0
15/12/2022
5.09
 1,150 5.09 5.09 4.71 0 0 0
14/12/2022
5.09
 630 4.93 5.09 4.77 0 0 0
13/12/2022
4.93
 8,000 4.77 4.93 4.71 0 0 0
12/12/2022
4.77
 10,290 4.87 4.87 4.71 0 0 0
09/12/2022
4.87
 22,000 4.93 4.93 4.87 0 0 0
08/12/2022
4.93
 10,100 5.03 5.03 4.34 0 0 0
07/12/2022
5.03
 2,560 4.71 5.09 5.03 0 0 0
06/12/2022
4.71
 8,373 4.93 4.93 4.71 0 0 0
05/12/2022
4.93
 3,820 4.87 5.46 4.87 0 0 0
02/12/2022
4.87
 7,600 5.09 5.19 4.61 0 0 0
01/12/2022
5.09
 19,220 5.14 5.30 5.09 0 0 0
30/11/2022
5.14
 14,410 5.03 5.19 5.09 0 0 0
29/11/2022
5.03
 9,100 5.19 5.30 5.03 0 0 0
28/11/2022
5.19
 19,510 4.82 5.25 4.82 0 0 0
25/11/2022
4.82
 510 4.34 4.93 4.82 0 0 0
24/11/2022
4.34
 2,100 4.28 4.55 4.34 0 0 0
23/11/2022
4.28
 15,600 4.44 4.55 4.28 0 0 0
22/11/2022
4.44
 1,626 4.61 4.77 4.44 0 0 0
21/11/2022
4.61
 17,817 4.18 4.66 4.34 0 0 0
18/11/2022
4.18
 12,218 4.18 4.28 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc