CTCP Sông Đà Cao Cường (scl)

18.60
0.10
(0.54%)
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) 		-0.50 -2.65% 437,500 0 0
18.40
20.80
18.60
2 tháng
(2025-10-17) 		-1.51 -7.58% 1,049,900 0 0
18.07
20.80
18.60
3 tháng
(2025-09-17) 		-1.25 -6.36% 1,521,100 0 0
18.03
20.80
18.60
6 tháng
(2025-06-19) 		-2.79 -13.17% 3,145,900 0 0
18.03
22.73
18.60
12 tháng
(2024-12-23) 		0.13 0.72% 6,230,402 100 0
17.93
24.03
18.60
24 tháng
(2023-12-27) 		5.34 40.90% 15,109,122 100 0
12.79
27.40
18.60
36 tháng
(2023-01-03) 		12.45 209.15% 19,644,332 100 0
5.26
27.40
18.60
60 tháng
(2021-01-11) 		12.78 227.52% 48,494,073 -7,800 -0.2
4.24
27.40
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2021
6.09
 140,840 5.78 6.15 5.62 0 0 0
25/02/2021
5.78
 57,100 5.51 5.78 5.51 0 0 0
24/02/2021
5.51
 113,850 5.62 5.67 5.41 0 0 0
23/02/2021
5.62
 108,900 5.62 5.62 5.51 0 0 0
22/02/2021
5.62
 138,048 5.41 5.72 5.41 0 0 0
19/02/2021
5.41
 63,800 4.88 5.56 4.88 0 0 0
18/02/2021
4.88
 60,600 4.88 4.93 4.77 0 0 0
17/02/2021
4.88
 206,500 4.72 5.03 4.66 0 0 0
09/02/2021
4.72
 50,300 4.77 4.77 4.50 0 6,700 -0.1
08/02/2021
4.77
 42,200 4.98 4.98 4.56 0 0 0
05/02/2021
4.98
 20,700 4.98 4.98 4.72 0 1,300 -0.0
04/02/2021
4.98
 188,005 4.66 4.98 4.72 0 0 0
03/02/2021
4.66
 290,400 4.50 4.72 4.40 6,000 0 0.1
02/02/2021
4.50
 4,500 4.24 4.50 4.50 2,000 0 0.0
01/02/2021
4.24
 200 4.50 4.50 4.24 0 0 0
29/01/2021
4.50
 38,500 5.03 5.03 3.92 0 0 0
28/01/2021
5.03
 4,300 5.25 5.25 4.50 0 0 0
27/01/2021
5.25
 80,000 5.03 5.25 5.25 0 0 0
26/01/2021
5.03
 1,800 4.88 5.56 4.82 0 0 0
25/01/2021
4.88
 52,903 5.30 5.30 4.88 0 0 0
22/01/2021
5.30
 46,100 5.30 5.46 5.19 0 0 0
21/01/2021
5.30
 33,100 5.72 5.72 5.30 0 0 0
20/01/2021
5.72
 14,600 5.78 5.78 5.03 0 0 0
19/01/2021
5.78
 400 5.94 5.94 5.78 0 0 0
18/01/2021
5.94
 46,700 5.72 5.99 5.67 0 0 0
15/01/2021
5.72
 16,430 5.56 6.04 5.56 0 0 0
14/01/2021
5.56
 25,300 5.62 5.83 5.56 0 0 0
13/01/2021
5.62
 8,807 5.56 6.09 5.62 0 0 0
12/01/2021
5.56
 11,400 5.62 5.83 5.51 0 0 0
11/01/2021
5.62
 43,100 5.56 5.67 5.56 0 0 0
08/01/2021
5.56
 68,500 6.15 6.36 5.56 0 0 0
07/01/2021
6.15
 40,600 6.36 6.36 6.15 0 0 0
06/01/2021
6.36
 41,476 5.78 6.36 6.09 0 0 0
05/01/2021
5.78
 130,600 5.19 5.78 5.19 0 0 0
04/01/2021
5.19
 51,000 4.77 5.19 4.88 0 0 0
31/12/2020
4.77
 14,200 4.50 4.77 4.77 0 0 0
30/12/2020
4.50
 94,450 4.50 4.72 4.50 0 0 0
29/12/2020
4.50
 10,400 4.56 4.56 4.50 0 0 0
28/12/2020
4.56
 44,000 4.35 4.56 4.45 0 0 0
25/12/2020
4.35
 5,724 4.45 4.45 4.35 0 0 0
24/12/2020
4.45
 21,500 4.24 4.61 4.24 0 0 0
23/12/2020
4.24
 36,800 4.56 4.77 4.24 0 0 0
22/12/2020
4.56
 94,156 4.24 4.56 4.13 0 0 0
21/12/2020
4.24
 37,400 4.24 4.24 4.03 0 0 0
18/12/2020
4.24
 100 3.92 4.24 4.24 0 0 0
17/12/2020
3.92
 43,700 4.03 4.08 3.87 0 0 0
16/12/2020
4.03
 20,820 4.19 4.19 3.92 0 64 -0.0
15/12/2020
4.19
 45,284 4.35 4.35 4.13 0 64 -0.0
14/12/2020
4.35
 38,200 4.13 4.35 4.13 0 0 0
11/12/2020
4.13
 41,315 3.92 4.19 3.97 0 0 0
10/12/2020
3.92
 64,600 3.92 4.24 3.92 0 0 0
09/12/2020
3.92
 53,100 3.97 3.97 3.87 0 0 0
08/12/2020
3.97
 19,300 3.76 3.97 3.87 0 0 0
07/12/2020
3.76
 23,400 3.82 3.82 3.66 0 0 0
04/12/2020
3.82
 81,510 3.66 3.87 3.76 0 0 0
03/12/2020
3.66
 11,200 3.66 3.97 3.66 0 0 0
02/12/2020
3.66
 36,200 3.60 3.66 3.60 0 0 0
01/12/2020
3.60
 24,700 3.60 3.60 3.60 0 0 0
30/11/2020
3.60
 100,100 3.55 3.66 3.50 0 0 0
27/11/2020
3.55
 88,700 3.13 3.55 3.18 0 0 0
26/11/2020
3.13
 3,700 3.18 3.18 3.13 0 0 0
25/11/2020
3.18
 31,800 3.02 3.18 2.91 0 0 0
24/11/2020
3.02
 24,300 2.91 3.02 2.91 0 0 0
23/11/2020
2.91
 25,400 2.97 2.97 2.91 0 0 0
20/11/2020
2.97
 2,100 3.02 3.07 2.97 0 0 0
19/11/2020
3.02
 19,700 2.97 3.13 2.97 0 0 0
18/11/2020
2.97
 29,200 2.91 2.97 2.91 0 0 0
17/11/2020
2.91
 17,800 3.07 3.07 2.91 0 0 0
16/11/2020
3.07
 5,600 2.91 3.13 2.91 0 0 0
13/11/2020
2.91
 24,050 2.97 2.97 2.91 0 0 0
12/11/2020
2.97
 25,200 3.02 3.02 2.91 0 0 0
11/11/2020
3.02
 4,940 2.97 3.13 2.97 0 0 0
10/11/2020
2.97
 10,000 3.02 3.07 2.97 0 0 0
09/11/2020
3.02
 26,200 3.02 3.02 2.91 0 0 0
06/11/2020
3.02
 4,500 3.13 3.13 2.97 0 0 0
05/11/2020
3.13
 3,600 3.29 3.29 2.91 0 0 0
04/11/2020
3.29
 12,200 3.02 3.29 2.91 0 0 0
03/11/2020
3.02
 15,210 2.97 3.02 2.81 0 0 0
02/11/2020
2.97
 0 3.07 2.97 2.97 0 0 0
30/10/2020
3.07
 600 2.97 3.07 2.97 0 0 0
29/10/2020
2.97
 800 3.07 3.07 2.97 0 0 0
28/10/2020
3.07
 9,710 3.07 3.18 2.81 0 0 0
27/10/2020
3.07
 8,400 3.18 3.23 3.02 0 0 0
26/10/2020
3.18
 5,608 3.23 3.44 3.18 0 0 0
23/10/2020
3.23
 10,730 3.34 3.34 3.18 0 0 0
22/10/2020
3.34
 15,000 3.50 3.50 3.18 0 0 0
21/10/2020
3.50
 1,800 3.44 3.50 3.44 0 0 0
20/10/2020
3.44
 13,900 3.60 3.71 3.44 0 0 0
19/10/2020
3.60
 32,000 3.55 3.71 3.50 0 0 0
16/10/2020
3.55
 20,200 3.39 3.55 3.39 0 0 0
15/10/2020
3.39
 18,600 3.44 3.44 3.34 0 0 0
14/10/2020
3.44
 22,800 3.44 3.44 3.44 0 0 0
13/10/2020
3.44
 25,300 3.39 3.50 3.39 0 0 0
12/10/2020
3.39
 17,300 3.39 3.50 3.39 0 0 0
09/10/2020
3.39
 10,126 3.44 3.66 3.39 0 0 0
08/10/2020
3.44
 21,100 3.50 3.50 3.39 0 0 0
07/10/2020
3.50
 5,900 3.76 3.82 3.50 0 0 0
06/10/2020
3.76
 46,200 3.71 3.76 3.66 0 0 0
05/10/2020
3.71
 78,600 3.50 3.71 3.44 0 0 0
02/10/2020
3.50
 12,928 3.50 3.55 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |