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)
17/09/2020
4.93
 32,100 5.01 5.01 4.78 0 0 0
16/09/2020
5.01
 34,800 5.17 5.17 4.78 0 0 0
15/09/2020
5.17
 50,800 5.25 5.40 4.78 0 0 0
14/09/2020
5.25
 165,781 5.17 5.72 4.86 0 0 0
11/09/2020
5.17
 158,015 4.54 5.17 4.78 0 0 0
10/09/2020
4.54
 70,000 3.99 4.54 4.54 0 0 0
09/09/2020
3.99
 129,800 3.76 3.99 3.76 0 0 0
08/09/2020
3.76
 46,900 3.29 3.76 3.13 0 0 0
07/09/2020
3.29
 8,400 3.13 3.37 3.13 0 0 0
04/09/2020
3.13
 30,400 3.60 3.60 2.90 0 0 0
03/09/2020
3.60
 5,000 3.45 3.68 3.37 0 0 0
01/09/2020
3.45
 5,000 3.68 3.68 3.45 0 0 0
31/08/2020
3.68
 3,300 3.84 3.84 3.37 0 0 0
28/08/2020
3.84
 8,301 3.60 3.92 3.84 0 0 0
27/08/2020
3.60
 59,100 3.21 3.60 3.21 0 0 0
26/08/2020
3.21
 18,700 3.05 3.21 3.05 0 0 0
25/08/2020
3.05
 1,100 3.05 3.13 3.05 0 0 0
24/08/2020
3.05
 4,600 3.05 3.13 3.05 0 0 0
21/08/2020
3.05
 7,200 2.74 3.05 2.98 0 0 0
20/08/2020
2.74
 13,573 2.74 2.74 2.74 0 0 0
19/08/2020
2.74
 11,700 2.82 2.82 2.58 0 0 0
18/08/2020
2.82
 3,000 2.82 2.82 2.82 0 0 0
17/08/2020
2.82
 4,300 2.90 2.90 2.82 0 0 0
14/08/2020
2.90
 13,500 3.05 3.05 2.90 0 0 0
13/08/2020
3.05
 100 2.82 3.05 3.05 0 0 0
12/08/2020
2.82
 2,000 3.21 3.21 2.82 0 0 0
11/08/2020
3.21
 0 3.21 3.21 3.21 0 0 0
10/08/2020
3.21
 0 3.21 3.21 3.21 0 0 0
07/08/2020
3.21
 100 2.90 3.21 3.21 0 0 0
06/08/2020
2.90
 500 2.98 2.98 2.90 0 0 0
05/08/2020
2.98
 41,900 2.98 2.98 2.58 0 100 -0.0
04/08/2020
2.98
 0 2.98 2.98 2.98 0 0 0
03/08/2020
2.98
 7,200 3.45 3.92 2.98 0 0 0
31/07/2020
3.45
 0 3.84 3.45 3.45 0 0 0
30/07/2020
3.84
 1,100 3.92 3.92 3.37 0 0 0
29/07/2020
3.92
 100 3.99 3.99 3.92 0 0 0
28/07/2020
3.99
 23,200 3.99 3.99 3.45 0 0 0
27/07/2020
3.99
 100 3.76 3.99 3.99 0 0 0
24/07/2020
3.76
 0 3.76 3.76 3.76 0 0 0
23/07/2020
3.76
 100 3.37 3.76 3.76 0 0 0
22/07/2020
3.37
 100 3.05 3.37 3.37 0 0 0
21/07/2020
3.05
 57,300 2.66 3.05 3.05 0 0 0
20/07/2020
2.66
 0 2.66 2.66 2.66 0 0 0
17/07/2020
2.66
 0 2.66 2.66 2.66 0 0 0
16/07/2020
2.66
 840 3.05 3.05 2.66 0 0 0
15/07/2020
3.05
 0 2.98 3.05 3.05 0 0 0
14/07/2020
2.98
 200 2.74 3.05 2.98 0 0 0
13/07/2020
2.74
 100 2.58 2.74 2.74 0 0 0
10/07/2020
2.58
 3,040 2.43 2.58 2.27 0 0 0
09/07/2020
2.43
 4,300 2.82 2.82 2.43 0 0 0
08/07/2020
2.82
 3,000 3.37 3.37 2.82 0 0 0
07/07/2020
3.37
 5,200 3.13 3.45 2.66 0 0 0
06/07/2020
3.13
 10,200 2.74 3.13 2.74 0 0 0
03/07/2020
2.74
 13,000 2.43 2.74 2.74 0 0 0
02/07/2020
2.43
 2,400 2.11 2.43 2.43 0 0 0
01/07/2020
2.11
 200 1.88 2.11 2.11 0 0 0
30/06/2020
1.88
 3,100 2.19 2.19 1.88 0 0 0
29/06/2020
2.19
 0 2.35 2.19 2.19 0 0 0
26/06/2020
2.35
 24,000 2.27 2.58 2.04 0 0 0
25/06/2020
2.27
 0 2.27 2.27 2.27 0 0 0
24/06/2020
2.27
 0 2.74 2.27 2.27 0 0 0
23/06/2020
2.74
 43,500 2.58 2.74 2.27 0 0 0
22/06/2020
2.58
 50 2.58 2.58 2.58 0 0 0
19/06/2020
2.58
 100 2.27 2.58 2.58 0 0 0
18/06/2020
2.27
 0 2.27 2.27 2.27 0 0 0
17/06/2020
2.27
 0 2.27 2.27 2.27 0 0 0
16/06/2020
2.27
 1,300 2.04 2.27 2.11 0 0 0
15/06/2020
2.04
 100 2.19 2.19 2.04 0 0 0
12/06/2020
2.19
 10,900 2.04 2.19 1.80 0 0 0
11/06/2020
2.04
 0 2.04 2.04 2.04 0 0 0
10/06/2020
2.04
 0 2.04 2.04 2.04 0 0 0
09/06/2020
2.04
 1,400 1.80 2.04 2.04 0 0 0
08/06/2020
1.80
 0 1.80 1.80 1.80 0 0 0
05/06/2020
1.80
 100 1.64 1.80 1.80 0 0 0
04/06/2020
1.64
 0 1.64 1.64 1.64 0 0 0
03/06/2020
1.64
 0 1.64 1.64 1.64 0 0 0
02/06/2020
1.64
 0 1.64 1.64 1.64 0 0 0
01/06/2020
1.64
 0 1.64 1.64 1.64 0 0 0
29/05/2020
1.64
 100 1.49 1.64 1.64 0 0 0
28/05/2020
1.49
 0 1.49 1.49 1.49 0 0 0
27/05/2020
1.49
 0 1.49 1.49 1.49 0 0 0
26/05/2020
1.49
 0 1.49 1.49 1.49 0 0 0
25/05/2020
1.49
 3,400 1.57 1.57 1.49 0 3,400 -0.0
22/05/2020
1.57
 0 1.57 1.57 1.57 0 0 0
21/05/2020
1.57
 300 1.80 1.80 1.57 0 0 0
20/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
19/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
18/05/2020
1.80
 1,000 1.80 1.80 1.80 0 0 0
15/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
12/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
11/05/2020
1.80
 0 1.80 1.80 1.80 0 0 0
08/05/2020
1.80
 100 1.80 1.80 1.80 0 0 0
07/05/2020
1.80
 100 1.96 1.96 1.80 0 0 0
06/05/2020
1.96
 1,000 2.11 2.11 1.96 0 1,000 -0.0
05/05/2020
2.11
 100 2.27 2.27 2.11 0 0 0
04/05/2020
2.27
 500 2.51 2.51 2.27 0 0 0
29/04/2020
2.51
 500 2.74 2.74 2.51 0 0 0
28/04/2020
2.74
 0 2.74 2.74 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |