CTCP Sông Đà Cao Cường (scl)

30
1.40
(4.90%)
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
(2026-09-04) 		0.40 1.42% 2,560,000 500 0
25.60
30
30
2 tháng
(2026-08-05) 		3.80 15.38% 5,773,600 500 0
23
30
30
3 tháng
(2026-07-06) 		9 46.15% 8,910,400 500 0
19.50
30
30
6 tháng
(2026-04-07) 		11.92 71.88% 12,199,700 500 0
16.58
30
30
12 tháng
(2025-10-09) 		12.19 74.76% 18,127,800 500 0
15.41
30
30
24 tháng
(2024-10-14) 		12.89 82.53% 24,697,850 500 0
14.86
30
30
36 tháng
(2023-10-20) 		17.26 153.45% 33,971,016 500 0
4.82
30
30
60 tháng
(2021-11-01) 		15.11 112.90% 51,647,308 500 0
3.86
30
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
5.89
 32,500 5.89 5.89 5.74 0 0 0
02/06/2022
5.94
 27,800 6.04 6.13 5.84 0 0 0
01/06/2022
6.04
 14,200 6.08 6.08 5.99 0 0 0
31/05/2022
6.04
 20,200 6.23 6.23 5.94 0 0 0
30/05/2022
6.23
 11,700 6.08 6.23 5.99 0 0 0
27/05/2022
6.04
 3,900 5.94 6.18 5.89 0 0 0
26/05/2022
6.04
 21,700 5.99 6.04 5.89 0 0 0
25/05/2022
6.08
 55,700 6.23 6.23 5.84 0 0 0
24/05/2022
5.99
 18,000 6.52 6.52 5.79 0 0 0
23/05/2022
5.84
 35,200 6.33 6.33 5.84 0 0 0
20/05/2022
6.18
 23,700 6.43 6.43 6.08 0 0 0
19/05/2022
6.13
 19,500 6.08 6.47 5.84 0 0 0
18/05/2022
6.08
 32,000 6.33 6.33 5.94 0 0 0
17/05/2022
6.08
 44,200 5.84 6.08 5.60 0 0 0
16/05/2022
5.79
 44,600 5.74 6.08 5.60 0 0 0
13/05/2022
5.74
 33,500 6.08 6.08 5.21 0 0 0
12/05/2022
6.08
 37,600 6.23 6.28 5.45 0 0 0
11/05/2022
6.33
 37,300 6.38 6.38 6.28 0 0 0
10/05/2022
6.43
 72,700 6.33 6.52 5.94 0 0 0
09/05/2022
6.52
 40,800 6.62 6.62 5.89 0 0 0
06/05/2022
6.77
 16,000 6.43 6.77 6.38 0 0 0
05/05/2022
6.77
 18,400 6.82 6.82 6.57 0 0 0
04/05/2022
7.06
 74,500 7.55 7.55 6.72 0 0 0
29/04/2022
7.20
 30,000 7.16 7.25 6.91 0 0 0
28/04/2022
7.25
 56,600 7.30 7.30 6.96 0 0 0
27/04/2022
7.40
 28,100 7.79 7.79 7.16 0 0 0
26/04/2022
7.50
 65,800 6.91 7.50 6.91 0 0 0
25/04/2022
7.59
 44,774 7.06 7.59 6.62 0 0 0
22/04/2022
6.72
 22,000 6.33 6.86 6.33 0 0 0
21/04/2022
6.77
 139,700 7.16 7.16 6.08 0 0 0
20/04/2022
7.16
 86,343 7.55 7.55 6.96 0 0 0
19/04/2022
7.79
 50,200 8.18 8.23 7.55 0 0 0
18/04/2022
8.18
 52,000 8.28 8.32 7.74 0 0 0
15/04/2022
8.52
 53,800 8.62 8.62 8.18 0 0 0
14/04/2022
8.62
 26,900 8.66 8.66 8.47 0 0 0
13/04/2022
8.66
 36,500 8.52 8.71 8.52 0 0 0
12/04/2022
8.52
 115,800 8.76 8.91 8.28 0 0 0
08/04/2022
9.25
 53,600 9.30 9.30 9.05 0 0 0
07/04/2022
9.10
 166,900 9.74 9.74 9.01 0 0 0
06/04/2022
10.08
 72,259 9.88 10.08 9.49 0 0 0
05/04/2022
10.08
 75,700 10.27 10.27 9.98 0 0 0
04/04/2022
10.27
 28,700 10.22 10.37 10.22 0 0 0
01/04/2022
10.27
 41,377 10.27 10.27 10.13 0 0 0
31/03/2022
10.27
 51,438 10.27 10.42 10.17 0 0 0
30/03/2022
10.27
 94,300 10.51 10.56 10.13 0 0 0
29/03/2022
10.56
 92,700 10.32 10.61 10.27 0 0 0
28/03/2022
10.51
 111,410 10.61 10.61 10.32 0 0 0
25/03/2022
10.61
 92,215 10.47 10.71 10.47 0 0 0
24/03/2022
10.71
 133,984 10.32 10.86 10.27 0 0 0
23/03/2022
10.17
 67,100 10.32 10.32 10.17 0 0 0
22/03/2022
10.42
 54,900 10.27 10.47 10.22 0 0 0
21/03/2022
10.47
 50,318 10.51 10.51 10.27 0 0 0
18/03/2022
10.42
 77,300 10.42 10.61 10.32 0 0 0
17/03/2022
10.42
 42,300 10.32 10.47 10.27 0 0 0
16/03/2022
10.37
 46,627 10.22 10.47 10.03 0 0 0
15/03/2022
10.22
 80,400 9.98 10.42 9.54 0 0 0
14/03/2022
10.13
 137,800 10.47 10.71 9.74 0 0 0
11/03/2022
10.47
 148,160 10.81 11.15 10.47 0 0 0
10/03/2022
10.86
 161,100 10.27 10.95 10.08 0 0 0
09/03/2022
10.27
 112,600 10.37 10.71 9.88 0 0 0
08/03/2022
10.32
 147,009 9.98 10.47 9.98 0 0 0
07/03/2022
10.17
 189,300 9.59 10.22 9.59 0 0 0
04/03/2022
9.35
 167,400 9.20 9.40 9.10 0 0 0
03/03/2022
9.20
 86,400 9.20 9.40 9.01 0 0 0
02/03/2022
9.40
 73,800 9.40 9.49 9.05 0 0 0
01/03/2022
9.69
 39,400 9.35 10.22 9.30 0 0 0
28/02/2022
9.49
 51,805 9.40 9.74 9.40 0 0 0
25/02/2022
9.74
 37,000 9.69 10.03 9.40 0 0 0
24/02/2022
9.74
 120,601 10.17 10.22 9.20 0 0 0
23/02/2022
10.32
 65,615 10.47 10.76 10.03 0 0 0
22/02/2022
10.47
 93,020 9.35 10.47 9.35 0 0 0
21/02/2022
9.35
 103,500 8.91 9.40 8.76 0 0 0
18/02/2022
8.81
 37,401 8.71 8.86 8.71 0 0 0
17/02/2022
8.66
 40,300 8.76 8.76 8.62 0 0 0
16/02/2022
8.81
 73,730 8.86 8.91 8.62 0 0 0
15/02/2022
8.91
 43,000 9.01 9.01 8.71 0 0 0
14/02/2022
8.96
 49,305 8.96 9.10 8.91 0 0 0
11/02/2022
9.05
 46,000 9.10 9.49 8.76 0 0 0
10/02/2022
9.10
 89,203 8.71 9.35 8.86 0 0 0
09/02/2022
8.71
 77,220 8.37 8.71 8.28 0 0 0
08/02/2022
8.42
 34,900 8.47 8.71 8.28 0 0 0
07/02/2022
8.23
 21,600 8.28 8.52 8.18 0 0 0
28/01/2022
8.18
 100,400 8.23 8.28 7.74 0 0 0
27/01/2022
8.03
 36,300 8.96 9.01 8.03 0 0 0
26/01/2022
8.28
 30,600 8.76 8.76 8.28 0 0 0
25/01/2022
8.76
 33,300 9.10 9.10 8.28 0 0 0
24/01/2022
8.91
 83,100 9.35 9.59 8.91 0 0 0
21/01/2022
9.44
 34,600 9.59 9.64 9.25 0 0 0
20/01/2022
9.01
 15,930 8.57 9.49 8.57 0 0 0
19/01/2022
8.81
 167,400 9.44 9.44 8.18 0 0 0
18/01/2022
9.44
 57,500 9.49 10.95 9.25 0 0 0
17/01/2022
9.49
 89,900 10.08 10.17 9.20 0 0 0
14/01/2022
10.13
 99,500 9.98 10.42 9.98 0 0 0
13/01/2022
10.42
 58,200 10.90 10.95 9.98 0 0 0
12/01/2022
10.61
 52,895 10.71 10.71 10.13 0 0 0
11/01/2022
10.56
 67,500 10.86 10.90 10.03 0 0 0
10/01/2022
10.90
 110,700 10.76 11.44 10.61 0 0 0
07/01/2022
11.00
 69,000 10.27 11.24 10.27 0 0 0
06/01/2022
10.90
 126,214 11.15 11.15 9.74 0 0 0
05/01/2022
11.44
 88,156 11.10 11.54 10.95 0 0 0

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