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)
27/04/2020
2.74
 0 2.74 2.74 2.74 0 0 0
24/04/2020
2.74
 0 2.74 2.74 2.74 0 0 0
23/04/2020
2.74
 0 2.74 2.74 2.74 0 0 0
22/04/2020
2.74
 0 2.74 2.74 2.74 0 0 0
21/04/2020
2.74
 41,900 2.58 2.74 2.74 0 0 0
20/04/2020
2.58
 0 2.58 2.58 2.58 0 0 0
17/04/2020
2.58
 0 2.58 2.58 2.58 0 0 0
16/04/2020
2.58
 0 2.58 2.58 2.58 0 0 0
15/04/2020
2.58
 0 2.58 2.58 2.58 0 0 0
14/04/2020
2.58
 100 2.35 2.58 2.58 100 0 0.0
13/04/2020
2.35
 0 2.35 2.35 2.35 0 0 0
10/04/2020
2.35
 100 2.58 2.58 2.35 0 0 0
09/04/2020
2.58
 100 2.82 2.82 2.58 0 0 0
08/04/2020
2.82
 194,500 3.05 3.05 2.82 0 0 0
07/04/2020
3.05
 0 3.05 3.05 3.05 0 0 0
06/04/2020
3.05
 0 3.05 3.05 3.05 0 0 0
03/04/2020
3.05
 100 2.90 3.05 3.05 0 0 0
01/04/2020
2.90
 0 2.90 2.90 2.90 0 0 0
31/03/2020
2.90
 100 2.66 2.90 2.90 0 0 0
30/03/2020
2.66
 0 2.66 2.66 2.66 0 0 0
27/03/2020
2.66
 0 2.66 2.66 2.66 0 0 0
26/03/2020
2.66
 0 2.66 2.66 2.66 0 0 0
25/03/2020
2.66
 600 2.43 2.66 2.66 100 0 0.0
24/03/2020
2.43
 600 2.27 2.43 2.43 0 0 0
23/03/2020
2.27
 100 2.27 2.27 2.27 100 0 0.0
20/03/2020
2.27
 100 2.11 2.27 2.27 100 0 0.0
19/03/2020
2.11
 300 2.04 2.19 1.88 100 100 0
18/03/2020
2.04
 100 1.88 2.04 2.04 0 0 0
17/03/2020
1.88
 0 1.88 1.88 1.88 0 0 0
16/03/2020
1.88
 0 1.88 1.88 1.88 0 0 0
13/03/2020
1.88
 300 1.72 1.88 1.57 0 200 -0.0
12/03/2020
1.72
 200 1.88 1.88 1.72 0 200 -0.0
11/03/2020
1.88
 100 1.72 1.88 1.88 0 0 0
10/03/2020
1.72
 500 1.88 1.88 1.72 0 100 -0.0
09/03/2020
1.88
 2,400 1.88 1.88 1.88 0 0 0
06/03/2020
1.88
 0 1.88 1.88 1.88 0 0 0
05/03/2020
1.88
 0 1.88 1.88 1.88 0 0 0
04/03/2020
1.88
 0 1.88 1.88 1.88 0 0 0
03/03/2020
1.88
 0 1.88 1.88 1.88 0 0 0
02/03/2020
1.88
 3,000 2.04 2.04 1.88 0 3,000 -0.0
28/02/2020
2.04
 0 2.04 2.04 2.04 0 0 0
27/02/2020
2.04
 0 2.04 2.04 2.04 0 0 0
26/02/2020
2.04
 23,000 2.19 2.19 2.04 0 0 0
25/02/2020
2.19
 14,500 2.43 2.43 2.19 0 0 0
24/02/2020
2.43
 2,000 2.66 2.66 2.43 0 0 0
21/02/2020
2.66
 100 2.90 2.90 2.66 0 0 0
20/02/2020
2.90
 1,300 3.21 3.21 2.90 0 0 0
19/02/2020
3.21
 1,000 3.52 3.52 3.21 0 0 0
18/02/2020
3.52
 0 3.52 3.52 3.52 0 0 0
17/02/2020
3.52
 0 3.52 3.52 3.52 0 0 0
14/02/2020
3.52
 1,100 3.84 4.15 3.52 0 0 0
13/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
12/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
11/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
10/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
07/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
06/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
05/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
04/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
03/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
31/01/2020
3.84
 100 3.52 3.84 3.84 0 0 0
30/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
22/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
21/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
20/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
17/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
16/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
15/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
14/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
13/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
10/01/2020
3.52
 15 3.52 3.52 3.52 0 0 0
09/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
08/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
07/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
06/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
03/01/2020
3.52
 0 3.52 3.52 3.52 0 0 0
02/01/2020
3.52
 100 3.21 3.52 3.52 100 0 0.0
31/12/2019
3.21
 5,300 3.52 3.52 3.21 0 0 0
30/12/2019
3.52
 0 3.52 3.52 3.52 0 0 0
27/12/2019
3.52
 100 3.21 3.52 3.52 100 0 0.0
26/12/2019
3.21
 8,800 3.52 3.52 3.21 0 0 0
25/12/2019
3.52
 0 3.52 3.52 3.52 0 0 0
24/12/2019
3.52
 0 3.52 3.52 3.52 0 0 0
23/12/2019
3.52
 0 3.52 3.52 3.52 0 0 0
20/12/2019
3.52
 0 3.52 3.52 3.52 0 0 0
19/12/2019
3.52
 100 3.37 3.52 3.52 0 0 0
18/12/2019
3.37
 200 3.29 3.37 3.37 0 0 0
17/12/2019
3.29
 0 3.29 3.29 3.29 0 0 0
16/12/2019
3.29
 100 3.05 3.29 3.29 0 0 0
13/12/2019
3.05
 0 3.05 3.05 3.05 0 0 0
12/12/2019
3.05
 0 3.05 3.05 3.05 0 0 0
11/12/2019
3.05
 0 3.05 3.05 3.05 0 0 0
10/12/2019
3.05
 100 2.82 3.05 3.05 0 0 0
09/12/2019
2.82
 0 2.82 2.82 2.82 0 0 0
06/12/2019
2.82
 0 2.82 2.82 2.82 0 0 0
05/12/2019
2.82
 0 2.82 2.82 2.82 0 0 0
04/12/2019
2.82
 0 2.82 2.82 2.82 0 0 0
03/12/2019
2.82
 0 2.82 2.82 2.82 0 0 0
02/12/2019
2.82
 0 2.82 2.82 2.82 0 0 0
29/11/2019
2.82
 0 2.82 2.82 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |