CTCP Sông Đà Cao Cường (scl)

18.40
-0.40
(-2.13%)
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
(2025-11-17) 		-0.40 -2.12% 426,500 0 0
18.40
20.80
18.40
2 tháng
(2025-10-16) 		0.47 2.63% 1,159,800 0 0
18.03
20.80
18.40
3 tháng
(2025-09-16) 		-1.64 -8.13% 1,521,700 0 0
18.03
20.80
18.40
6 tháng
(2025-06-18) 		-2.85 -13.37% 3,144,400 0 0
18.03
22.73
18.40
12 tháng
(2024-12-20) 		0.23 1.27% 6,226,303 100 0
17.93
24.03
18.40
24 tháng
(2023-12-26) 		5.24 39.50% 15,137,722 100 0
12.79
27.40
18.40
36 tháng
(2023-01-03) 		12.55 210.83% 19,633,332 100 0
5.26
27.40
18.40
60 tháng
(2021-01-11) 		12.88 229.30% 48,483,073 -7,800 -0.2
4.24
27.40
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2022
7.40
 37,300 7.52 7.52 7.35 0 0 0
10/05/2022
7.52
 72,700 7.63 7.63 6.95 0 0 0
09/05/2022
7.63
 40,800 7.92 7.92 6.89 0 0 0
06/05/2022
7.92
 16,000 7.92 7.92 7.46 0 0 0
05/05/2022
7.92
 18,400 8.26 8.26 7.69 0 0 0
04/05/2022
8.26
 74,500 8.43 8.83 7.86 0 0 0
29/04/2022
8.43
 30,000 8.49 8.49 8.09 0 0 0
28/04/2022
8.49
 56,600 8.66 8.66 8.14 0 0 0
27/04/2022
8.66
 28,100 8.77 9.11 8.37 0 0 0
26/04/2022
8.77
 65,800 8.88 8.88 8.09 0 0 0
25/04/2022
8.88
 44,774 7.86 8.88 7.75 0 0 0
22/04/2022
7.86
 22,000 7.92 8.03 7.40 0 0 0
21/04/2022
7.92
 139,700 8.37 8.37 7.12 0 0 0
20/04/2022
8.37
 86,300 9.11 9.11 8.14 0 0 0
19/04/2022
9.11
 50,200 9.57 9.63 8.83 0 0 0
18/04/2022
9.57
 52,000 9.97 9.97 9.06 0 0 0
15/04/2022
9.97
 53,800 10.08 10.08 9.57 0 0 0
14/04/2022
10.08
 26,900 10.14 10.14 9.91 0 0 0
13/04/2022
10.14
 36,500 9.97 10.19 9.97 0 0 0
12/04/2022
9.97
 115,800 10.82 10.82 9.68 0 0 0
08/04/2022
10.82
 53,600 10.65 10.88 10.59 0 0 0
07/04/2022
10.65
 166,900 11.79 11.79 10.54 0 0 0
06/04/2022
11.79
 72,259 11.79 11.79 11.11 0 0 0
05/04/2022
11.79
 75,700 12.02 12.02 11.68 0 0 0
04/04/2022
12.02
 28,700 12.02 12.13 11.96 0 0 0
01/04/2022
12.02
 41,377 12.02 12.02 11.85 0 0 0
31/03/2022
12.02
 51,438 12.02 12.19 11.90 0 0 0
30/03/2022
12.02
 94,300 12.36 12.36 11.85 0 0 0
29/03/2022
12.36
 92,700 12.30 12.42 12.02 0 0 0
28/03/2022
12.30
 111,410 12.42 12.42 12.07 0 0 0
25/03/2022
12.42
 92,215 12.53 12.53 12.25 0 0 0
24/03/2022
12.53
 133,984 11.90 12.70 12.02 0 0 0
23/03/2022
11.90
 67,100 12.19 12.19 11.90 0 0 0
22/03/2022
12.19
 54,900 12.25 12.25 11.96 0 0 0
21/03/2022
12.25
 50,318 12.19 12.30 12.02 0 0 0
18/03/2022
12.19
 77,300 12.19 12.42 12.07 0 0 0
17/03/2022
12.19
 42,300 12.13 12.25 12.02 0 0 0
16/03/2022
12.13
 46,627 11.96 12.25 11.73 0 0 0
15/03/2022
11.96
 80,400 11.85 12.19 11.16 0 0 0
14/03/2022
11.85
 137,800 12.25 12.53 11.39 0 0 0
11/03/2022
12.25
 148,160 12.70 13.04 12.25 0 0 0
10/03/2022
12.70
 161,100 12.02 12.81 11.79 0 0 0
09/03/2022
12.02
 112,600 12.07 12.53 11.56 0 0 0
08/03/2022
12.07
 147,009 11.90 12.25 11.68 0 0 0
07/03/2022
11.90
 189,300 10.94 11.96 11.22 0 0 0
04/03/2022
10.94
 167,400 10.76 10.99 10.65 0 0 0
03/03/2022
10.76
 86,400 10.99 10.99 10.54 0 0 0
02/03/2022
10.99
 73,800 11.33 11.33 10.59 0 0 0
01/03/2022
11.33
 39,400 11.11 11.96 10.88 0 0 0
28/02/2022
11.11
 51,805 11.39 11.39 10.99 0 0 0
25/02/2022
11.39
 37,000 11.39 11.73 10.99 0 0 0
24/02/2022
11.39
 120,601 12.07 12.07 10.76 0 0 0
23/02/2022
12.07
 65,615 12.25 12.59 11.73 0 0 0
22/02/2022
12.25
 93,020 10.94 12.25 10.94 0 0 0
21/02/2022
10.94
 103,500 10.31 10.99 10.25 0 0 0
18/02/2022
10.31
 37,400 10.14 10.37 10.19 0 0 0
17/02/2022
10.14
 40,300 10.31 10.31 10.08 0 0 0
16/02/2022
10.31
 73,730 10.42 10.42 10.08 0 0 0
15/02/2022
10.42
 43,000 10.48 10.54 10.19 0 0 0
14/02/2022
10.48
 49,305 10.59 10.65 10.42 0 0 0
11/02/2022
10.59
 46,000 10.65 11.11 10.25 0 0 0
10/02/2022
10.65
 89,203 10.19 10.94 10.37 0 0 0
09/02/2022
10.19
 77,220 9.85 10.19 9.68 0 0 0
08/02/2022
9.85
 34,900 9.63 10.19 9.68 0 0 0
07/02/2022
9.63
 21,600 9.57 9.97 9.57 0 0 0
28/01/2022
9.57
 100,400 9.40 9.68 9.06 0 0 0
27/01/2022
9.40
 36,300 9.68 10.54 9.40 0 0 0
26/01/2022
9.68
 30,600 10.25 10.25 9.68 0 0 0
25/01/2022
10.25
 33,300 10.42 10.65 9.68 0 0 0
24/01/2022
10.42
 83,100 11.05 11.22 10.42 0 0 0
21/01/2022
11.05
 34,600 10.54 11.28 10.82 0 0 0
20/01/2022
10.54
 15,900 10.31 11.11 10.02 0 0 0
19/01/2022
10.31
 167,400 11.05 11.05 9.57 0 0 0
18/01/2022
11.05
 57,500 11.11 12.81 10.82 0 0 0
17/01/2022
11.11
 89,900 11.85 11.90 10.76 0 0 0
14/01/2022
11.85
 99,500 12.19 12.19 11.68 0 0 0
13/01/2022
12.19
 58,200 12.42 12.81 11.68 0 0 0
12/01/2022
12.42
 52,800 12.36 12.53 11.85 0 0 0
11/01/2022
12.36
 67,500 12.76 12.76 11.73 0 0 0
10/01/2022
12.76
 110,700 12.87 13.38 12.42 0 0 0
07/01/2022
12.87
 69,000 12.76 13.16 12.02 0 0 0
06/01/2022
12.76
 126,214 13.38 13.38 11.39 0 0 0
05/01/2022
13.38
 88,100 13.78 13.78 12.81 0 0 0
04/01/2022
13.78
 60,200 14.01 14.12 13.33 0 0 0
31/12/2021
14.01
 74,100 13.50 14.18 13.67 0 0 0
30/12/2021
13.50
 111,800 12.81 14.47 12.76 0 0 0
29/12/2021
12.81
 114,100 13.21 13.21 12.53 0 0 0
28/12/2021
13.21
 128,220 13.61 13.61 12.81 0 0 0
27/12/2021
13.61
 61,500 13.90 14.12 13.10 0 0 0
24/12/2021
13.90
 70,200 14.18 14.18 13.38 0 0 0
23/12/2021
14.18
 126,920 14.98 14.98 13.67 0 0 0
22/12/2021
14.98
 38,400 15.38 15.38 14.69 0 0 0
21/12/2021
15.38
 22,300 15.32 15.66 14.58 0 0 0
20/12/2021
15.32
 140,000 15.95 16.52 13.73 0 0 0
17/12/2021
15.95
 70,700 15.66 16.92 15.78 0 0 0
16/12/2021
15.66
 32,500 15.83 15.95 15.66 0 0 0
15/12/2021
15.83
 51,100 15.89 15.89 15.66 0 0 0
14/12/2021
15.89
 26,500 15.83 17.09 15.66 0 0 0
13/12/2021
15.83
 47,400 15.78 16.18 15.61 0 0 0
10/12/2021
15.78
 50,400 15.95 15.95 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |