CTCP Sông Đà Cao Cường (scl)

29.90
0.30
(1.01%)
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)
04/01/2022
11.78
 60,200 11.97 12.07 11.39 0 0 0
31/12/2021
11.97
 74,100 11.68 12.12 11.68 0 0 0
30/12/2021
11.54
 111,800 11.05 12.36 10.90 0 0 0
29/12/2021
10.95
 114,100 11.29 11.29 10.71 0 0 0
28/12/2021
11.29
 128,220 11.20 11.49 10.95 0 0 0
27/12/2021
11.63
 61,500 12.07 12.07 11.20 0 0 0
24/12/2021
11.88
 70,200 12.07 12.07 11.44 0 0 0
23/12/2021
12.12
 126,920 12.71 12.71 11.68 0 0 0
22/12/2021
12.80
 38,400 13.14 13.14 12.56 0 0 0
21/12/2021
13.14
 22,300 13.39 13.39 12.46 0 0 0
20/12/2021
13.09
 140,000 14.12 14.12 11.73 0 0 0
17/12/2021
13.63
 70,700 13.53 14.46 13.48 0 0 0
16/12/2021
13.39
 32,539 13.58 13.63 13.39 0 0 0
15/12/2021
13.53
 51,100 13.39 13.58 13.39 0 0 0
14/12/2021
13.58
 26,500 14.60 14.60 13.39 0 0 0
13/12/2021
13.53
 47,400 13.63 13.82 13.34 0 0 0
10/12/2021
13.48
 50,400 13.63 13.63 13.14 0 0 0
09/12/2021
13.63
 14,200 14.12 14.12 13.19 0 0 0
08/12/2021
13.63
 57,700 14.07 14.07 12.95 0 0 0
07/12/2021
13.82
 35,732 14.55 14.55 12.71 0 0 0
06/12/2021
14.55
 23,241 15.19 15.19 13.44 0 0 0
03/12/2021
15.67
 51,820 15.43 15.67 15.04 0 0 0
02/12/2021
15.72
 30,324 16.06 16.06 15.33 0 0 0
01/12/2021
15.97
 17,589 16.26 16.26 15.58 0 0 0
30/11/2021
16.06
 88,754 15.97 16.40 15.58 0 0 0
29/11/2021
15.97
 25,100 15.58 15.97 15.33 0 0 0
26/11/2021
15.77
 48,701 15.58 16.02 15.48 0 0 0
25/11/2021
15.58
 52,600 15.29 16.02 15.14 0 0 0
24/11/2021
15.09
 52,740 15.43 15.58 15.09 0 0 0
23/11/2021
15.53
 27,801 15.63 15.63 15.38 0 0 0
22/11/2021
15.53
 57,964 16.45 16.99 15.09 0 0 0
19/11/2021
15.48
 126,830 15.82 15.82 14.12 0 0 0
18/11/2021
15.53
 106,733 16.11 16.11 15.14 0 0 0
17/11/2021
16.50
 55,156 16.55 16.89 15.87 0 0 0
16/11/2021
16.79
 36,650 16.31 17.04 15.58 0 0 0
15/11/2021
17.57
 238,700 17.38 17.62 15.09 0 0 0
12/11/2021
17.38
 43,517 16.89 18.50 16.89 0 0 0
11/11/2021
17.52
 116,095 17.82 17.82 16.55 0 0 0
10/11/2021
17.82
 71,350 18.16 18.16 17.38 0 0 0
09/11/2021
17.82
 127,010 18.98 19.18 17.67 0 0 0
08/11/2021
17.38
 98,423 15.58 17.38 15.43 0 0 0
05/11/2021
15.43
 140,570 13.73 15.43 13.73 0 0 0
04/11/2021
13.87
 262,387 14.12 14.12 12.66 0 0 0
03/11/2021
14.02
 179,903 14.60 15.33 13.63 0 0 0
02/11/2021
14.51
 152,177 13.44 14.51 13.44 0 0 0
01/11/2021
13.39
 121,442 12.85 13.73 12.66 0 0 0
29/10/2021
12.75
 75,210 12.17 12.80 12.17 0 0 0
28/10/2021
12.02
 82,200 11.44 12.12 11.44 0 0 0
27/10/2021
11.54
 109,160 10.90 11.54 10.90 0 0 0
26/10/2021
11.10
 101,915 10.27 11.59 10.27 0 0 0
25/10/2021
10.51
 142,400 10.22 10.51 9.74 0 0 0
22/10/2021
9.74
 187,620 9.25 10.22 8.91 0 0 0
21/10/2021
9.30
 201,853 9.74 9.74 9.25 0 0 0
20/10/2021
9.74
 214,398 10.37 10.37 9.69 0 0 0
19/10/2021
10.47
 210,000 10.95 10.95 10.17 0 0 0
18/10/2021
10.61
 47,260 10.95 10.95 10.61 0 0 0
15/10/2021
10.95
 119,658 10.76 10.95 10.51 0 0 0
14/10/2021
10.90
 29,130 10.95 11.10 10.81 0 0 0
13/10/2021
10.95
 86,743 10.95 11.00 10.47 0 0 0
12/10/2021
10.71
 122,167 10.66 10.95 10.56 0 0 0
11/10/2021
10.66
 75,388 10.13 10.71 10.13 0 0 0
08/10/2021
10.13
 37,430 10.22 10.22 9.83 0 0 0
07/10/2021
9.93
 259,930 9.83 10.03 9.35 0 0 0
06/10/2021
9.83
 112,500 9.88 9.98 9.69 0 0 0
05/10/2021
9.83
 176,400 10.08 10.42 9.83 0 0 0
04/10/2021
9.98
 155,876 8.96 10.22 8.91 0 0 0
01/10/2021
9.05
 83,900 8.71 9.20 8.71 0 0 0
30/09/2021
8.62
 78,333 8.42 8.66 8.42 0 0 0
29/09/2021
8.42
 111,800 8.03 8.62 8.03 0 0 0
28/09/2021
7.93
 60,340 7.79 7.98 7.74 0 0 0
27/09/2021
7.89
 83,423 7.93 8.08 7.69 0 0 0
24/09/2021
7.89
 68,042 8.03 8.03 7.89 0 0 0
23/09/2021
7.93
 57,530 8.18 8.18 7.84 0 0 0
22/09/2021
7.93
 85,000 7.74 8.03 7.74 0 0 0
21/09/2021
7.64
 90,000 7.69 7.74 7.55 0 0 0
20/09/2021
7.84
 151,900 7.93 7.98 7.84 0 0 0
17/09/2021
7.93
 117,600 7.79 7.98 7.69 0 0 0
16/09/2021
7.74
 232,000 6.96 7.89 6.96 0 0 0
15/09/2021
6.91
 38,400 6.82 7.06 6.77 0 0 0
14/09/2021
6.77
 53,800 6.67 6.82 6.62 0 0 0
13/09/2021
6.72
 37,800 6.91 6.91 6.62 0 0 0
10/09/2021
6.72
 52,700 6.67 6.82 6.57 0 0 0
09/09/2021
6.62
 49,900 6.67 6.67 6.57 0 0 0
08/09/2021
6.72
 47,900 6.86 6.86 6.72 0 0 0
07/09/2021
6.82
 105,400 7.06 7.06 6.77 0 0 0
06/09/2021
7.01
 68,500 6.91 7.20 6.86 0 0 0
01/09/2021
6.91
 71,000 6.77 6.96 6.72 0 0 0
31/08/2021
6.86
 126,530 6.62 7.01 6.47 0 0 0
30/08/2021
6.57
 146,042 5.99 6.67 5.99 0 0 0
27/08/2021
5.99
 42,300 6.04 6.04 5.94 0 0 0
26/08/2021
6.04
 10,800 6.08 6.08 5.99 0 0 0
25/08/2021
6.04
 24,200 6.08 6.13 5.94 0 0 0
24/08/2021
6.04
 65,100 5.94 6.18 5.94 0 0 0
23/08/2021
5.99
 36,942 5.89 6.08 5.79 0 0 0
20/08/2021
5.99
 78,000 6.08 6.18 5.89 0 0 0
19/08/2021
6.13
 48,800 6.08 6.13 5.99 0 0 0
18/08/2021
6.23
 64,301 6.23 6.23 6.08 0 0 0
17/08/2021
6.28
 30,222 6.18 6.28 6.18 0 0 0
16/08/2021
6.18
 49,280 6.23 6.33 6.18 0 0 0
13/08/2021
6.33
 36,400 6.43 6.47 6.23 0 0 0

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