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
(2024-08-21) 		2.80 10.98% 480,600 0 0
25.50
29.70
28.30
2 tháng
(2024-07-22) 		3 11.86% 1,040,500 0 0
25.10
29.70
28.30
3 tháng
(2024-06-24) 		-6.20 -17.97% 1,789,100 0 0
25.10
34.80
28.30
6 tháng
(2024-03-25) 		-2.70 -8.71% 4,735,400 0 0
25.10
40.50
28.30
12 tháng
(2023-09-26) 		11.91 72.68% 9,242,600 0 0
16.30
40.50
28.30
24 tháng
(2022-10-03) 		17.84 170.48% 13,554,084 0 0
6.67
40.50
28.30
36 tháng
(2021-10-06) 		11.30 66.44% 27,941,390 0 0.0
6.67
40.50
28.30
60 tháng
(2019-10-17) 		24.46 637.34% 45,576,398 -3,330 -0.2
1.49
40.50
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
3.60
 0 3.60 3.60 3.60 0 0 0
09/07/2019
3.60
 100 3.45 3.60 3.60 0 100 -0.0
08/07/2019
3.45
 11,100 3.37 3.45 3.37 0 11,100 -0.0
05/07/2019
3.37
 11,000 3.52 3.52 3.37 0 0 0
04/07/2019
3.52
 14,900 3.52 3.52 3.52 0 14,400 -0.1
03/07/2019
3.52
 34,100 3.52 3.76 3.52 0 19,700 -0.1
02/07/2019
3.52
 19,700 3.76 3.76 3.52 0 0 0
01/07/2019
3.76
 164 3.45 3.76 3.76 100 0 0.0
28/06/2019
3.45
 0 3.45 3.45 3.45 0 0 0
27/06/2019
3.45
 100 3.52 3.52 3.45 0 0 0
26/06/2019
3.52
 11,800 3.76 3.76 3.45 0 0 0
25/06/2019
3.76
 2,900 3.84 3.84 3.76 0 100 -0.0
24/06/2019
3.84
 11,320 3.76 3.84 3.60 0 9,800 -0.0
21/06/2019
3.76
 35,000 3.60 3.76 3.52 0 25,200 -0.1
20/06/2019
3.60
 31,460 3.60 3.76 3.52 0 6,200 -0.0
19/06/2019
3.60
 100 3.29 3.60 3.60 100 0 0.0
18/06/2019
3.29
 0 3.29 3.29 3.29 0 0 0
17/06/2019
3.29
 0 3.29 3.29 3.29 0 0 0
14/06/2019
3.29
 0 3.29 3.29 3.29 0 0 0
13/06/2019
3.29
 100 3.29 3.29 3.29 0 0 0
12/06/2019
3.29
 0 3.29 3.29 3.29 0 0 0
11/06/2019
3.29
 0 3.29 3.29 3.29 0 0 0
10/06/2019
3.29
 1,210 3.05 3.29 2.98 0 0 0
07/06/2019
3.05
 0 3.05 3.05 3.05 0 0 0
06/06/2019
3.05
 0 3.05 3.05 3.05 0 0 0
05/06/2019
3.05
 0 3.05 3.05 3.05 0 0 0
04/06/2019
3.05
 0 3.05 3.05 3.05 0 0 0
03/06/2019
3.05
 0 3.05 3.05 3.05 0 0 0
31/05/2019
3.05
 0 3.05 3.05 3.05 0 0 0
30/05/2019
3.05
 5,000 2.90 3.05 2.90 0 2,500 -0.0
29/05/2019
2.90
 1,713 2.98 3.05 2.90 0 0 0
28/05/2019
2.98
 0 2.98 2.98 2.98 0 0 0
27/05/2019
2.98
 35,600 2.98 3.21 2.98 100 0 0.0
24/05/2019
2.98
 0 2.98 2.98 2.98 0 0 0
23/05/2019
2.98
 0 2.98 2.98 2.98 0 0 0
22/05/2019
2.98
 0 2.98 2.98 2.98 0 0 0
21/05/2019
2.98
 100 2.74 2.98 2.98 0 1,500 -0.0
20/05/2019
2.74
 1,500 2.74 2.74 2.74 0 1,500 -0.0
17/05/2019
2.74
 1,900 2.74 2.98 2.74 100 0 0.0
16/05/2019
2.74
 1,700 2.74 2.74 2.74 0 1,200 -0.0
15/05/2019
2.74
 8,900 2.74 2.74 2.51 0 0 0
14/05/2019
2.74
 3,900 2.74 2.74 2.74 0 3,900 -0.0
13/05/2019
2.74
 7,400 2.74 2.74 2.74 0 3,500 -0.0
10/05/2019
2.74
 4,000 2.74 2.74 2.74 0 500 -0.0
09/05/2019
2.74
 0 2.74 2.74 2.74 0 0 0
08/05/2019
2.74
 2,200 2.74 2.74 2.74 0 0 0
07/05/2019
2.74
 0 2.74 2.74 2.74 0 0 0
06/05/2019
2.74
 900 2.90 2.90 2.74 0 0 0
03/05/2019
2.90
 800 2.90 2.90 2.82 0 100 -0.0
02/05/2019
2.90
 3,100 2.74 2.90 2.58 0 1,600 -0.0
26/04/2019
2.74
 3,820 2.74 2.74 2.74 0 3,700 -0.0
25/04/2019
2.74
 7,500 2.82 2.90 2.74 0 0 0
24/04/2019
2.82
 2,600 2.66 2.82 2.66 0 2,000 -0.0
23/04/2019
2.66
 122 2.43 2.66 2.66 100 0 0.0
22/04/2019
2.43
 0 2.43 2.43 2.43 0 0 0
19/04/2019
2.43
 6,200 2.27 2.43 2.43 200 0 0.0
18/04/2019
2.27
 36,400 2.27 2.27 2.27 0 36,400 -0.1
17/04/2019
2.27
 0 2.27 2.27 2.27 0 0 0
16/04/2019
2.27
 5,000 2.27 2.27 2.27 0 5,000 -0.0
12/04/2019
2.27
 110 2.11 2.27 2.27 100 0 0.0
11/04/2019
2.11
 0 2.11 2.11 2.11 0 0 0
10/04/2019
2.11
 0 2.11 2.11 2.11 0 0 0
09/04/2019
2.11
 0 2.11 2.11 2.11 0 0 0
08/04/2019
2.11
 84 2.11 2.11 2.11 0 0 0
05/04/2019
2.11
 29,900 2.19 2.35 2.11 100 0 0.0
04/04/2019
2.19
 161,400 2.43 2.43 2.19 0 0 0
03/04/2019
2.43
 0 2.43 2.43 2.43 0 0 0
02/04/2019
2.43
 0 2.43 2.43 2.43 0 0 0
01/04/2019
2.43
 0 2.43 2.43 2.43 0 0 0
29/03/2019
2.43
 0 2.43 2.43 2.43 0 0 0
28/03/2019
2.43
 0 2.43 2.43 2.43 0 0 0
27/03/2019
2.43
 0 2.43 2.43 2.43 0 0 0
26/03/2019
2.43
 0 2.43 2.43 2.43 0 0 0
25/03/2019
2.43
 0 2.43 2.43 2.43 0 0 0
22/03/2019
2.43
 0 2.43 2.43 2.43 0 0 0
21/03/2019
2.43
 100 2.27 2.43 2.43 100 0 0.0
20/03/2019
2.27
 16,200 2.51 2.51 2.27 0 0 0
19/03/2019
2.51
 0 2.51 2.51 2.51 0 0 0
18/03/2019
2.51
 0 2.51 2.51 2.51 0 0 0
15/03/2019
2.51
 12,000 2.51 2.51 2.51 0 4,800 -0.0
14/03/2019
2.51
 10,200 2.51 2.51 2.51 0 4,100 -0.0
13/03/2019
2.51
 900 2.51 2.51 2.51 0 0 0
12/03/2019
2.51
 0 2.51 2.51 2.51 0 0 0
11/03/2019
2.51
 16,800 2.51 2.51 2.51 0 16,800 -0.1
08/03/2019
2.51
 17,250 2.51 2.74 2.51 100 0 0.0
07/03/2019
2.51
 1,500 2.51 2.51 2.51 0 1,500 -0.0
06/03/2019
2.51
 1,500 2.51 2.74 2.51 100 0 0.0
05/03/2019
2.51
 0 2.51 2.51 2.51 0 0 0
04/03/2019
2.51
 700 2.35 2.58 2.11 100 0 0.0
01/03/2019
2.35
 0 2.35 2.35 2.35 0 0 0
28/02/2019
2.35
 4,300 2.58 2.58 2.35 0 0 0
27/02/2019
2.58
 14,900 2.82 2.82 2.58 0 0 0
26/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0
25/02/2019
2.82
 1 2.82 2.82 2.82 0 0 0
22/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0
21/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0
20/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0
19/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0
18/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0
15/02/2019
2.82
 0 2.82 2.82 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |