CTCP Sông Đà Cao Cường (scl)

18.80
-0.20
(-1.05%)
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) 		-0.30 -1.59% 447,900 0 0
18.40
20.80
19
2 tháng
(2025-10-20) 		-0.76 -3.91% 1,044,200 0 0
18.07
20.80
19
3 tháng
(2025-09-18) 		-0.89 -4.55% 1,525,400 0 0
18.03
20.80
19
6 tháng
(2025-06-20) 		-2.67 -12.56% 3,146,000 0 0
18.03
22.73
19
12 tháng
(2024-12-23) 		0.33 1.81% 6,240,802 100 0
17.93
24.03
19
24 tháng
(2023-12-28) 		5.81 45.45% 15,014,522 100 0
12.79
27.40
19
36 tháng
(2023-01-03) 		12.65 212.51% 19,654,732 100 0
5.26
27.40
19
60 tháng
(2021-01-12) 		13.04 234.24% 48,461,373 -7,800 -0.2
4.24
27.40
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
3.50
 12,928 3.50 3.55 3.39 0 0 0
01/10/2020
3.50
 135,600 3.50 3.50 3.39 0 0 0
30/09/2020
3.50
 14,500 3.39 3.60 3.39 0 0 0
29/09/2020
3.39
 9,890 3.39 3.39 3.29 0 0 0
28/09/2020
3.39
 25,788 3.44 3.50 3.34 0 0 0
25/09/2020
3.44
 16,400 3.44 3.50 3.34 0 0 0
24/09/2020
3.44
 63,900 3.71 3.71 3.44 0 0 0
23/09/2020
3.71
 10,550 3.66 3.71 3.60 0 0 0
22/09/2020
3.66
 47,205 3.55 3.82 3.50 0 0 0
21/09/2020
3.55
 62,650 3.07 3.55 3.02 0 0 0
18/09/2020
3.07
 75,110 3.34 3.34 2.97 0 0 0
17/09/2020
3.34
 32,100 3.39 3.39 3.23 0 0 0
16/09/2020
3.39
 34,800 3.50 3.50 3.23 0 0 0
15/09/2020
3.50
 50,800 3.55 3.66 3.23 0 0 0
14/09/2020
3.55
 165,781 3.50 3.87 3.29 0 0 0
11/09/2020
3.50
 158,015 3.07 3.50 3.23 0 0 0
10/09/2020
3.07
 70,000 2.70 3.07 3.07 0 0 0
09/09/2020
2.70
 129,800 2.54 2.70 2.54 0 0 0
08/09/2020
2.54
 46,900 2.23 2.54 2.12 0 0 0
07/09/2020
2.23
 8,400 2.12 2.28 2.12 0 0 0
04/09/2020
2.12
 30,400 2.44 2.44 1.96 0 0 0
03/09/2020
2.44
 5,000 2.33 2.49 2.28 0 0 0
01/09/2020
2.33
 5,000 2.49 2.49 2.33 0 0 0
31/08/2020
2.49
 3,300 2.60 2.60 2.28 0 0 0
28/08/2020
2.60
 8,301 2.44 2.65 2.60 0 0 0
27/08/2020
2.44
 59,100 2.17 2.44 2.17 0 0 0
26/08/2020
2.17
 18,700 2.07 2.17 2.07 0 0 0
25/08/2020
2.07
 1,100 2.07 2.12 2.07 0 0 0
24/08/2020
2.07
 4,600 2.07 2.12 2.07 0 0 0
21/08/2020
2.07
 7,200 1.85 2.07 2.01 0 0 0
20/08/2020
1.85
 13,573 1.85 1.85 1.85 0 0 0
19/08/2020
1.85
 11,700 1.91 1.91 1.75 0 0 0
18/08/2020
1.91
 3,000 1.91 1.91 1.91 0 0 0
17/08/2020
1.91
 4,300 1.96 1.96 1.91 0 0 0
14/08/2020
1.96
 13,500 2.07 2.07 1.96 0 0 0
13/08/2020
2.07
 100 1.91 2.07 2.07 0 0 0
12/08/2020
1.91
 2,000 2.17 2.17 1.91 0 0 0
11/08/2020
2.17
 0 2.17 2.17 2.17 0 0 0
10/08/2020
2.17
 0 2.17 2.17 2.17 0 0 0
07/08/2020
2.17
 100 1.96 2.17 2.17 0 0 0
06/08/2020
1.96
 500 2.01 2.01 1.96 0 0 0
05/08/2020
2.01
 41,900 2.01 2.01 1.75 0 100 -0.0
04/08/2020
2.01
 0 2.01 2.01 2.01 0 0 0
03/08/2020
2.01
 7,200 2.33 2.65 2.01 0 0 0
31/07/2020
2.33
 0 2.60 2.33 2.33 0 0 0
30/07/2020
2.60
 1,100 2.65 2.65 2.28 0 0 0
29/07/2020
2.65
 100 2.70 2.70 2.65 0 0 0
28/07/2020
2.70
 23,200 2.70 2.70 2.33 0 0 0
27/07/2020
2.70
 100 2.54 2.70 2.70 0 0 0
24/07/2020
2.54
 0 2.54 2.54 2.54 0 0 0
23/07/2020
2.54
 100 2.28 2.54 2.54 0 0 0
22/07/2020
2.28
 100 2.07 2.28 2.28 0 0 0
21/07/2020
2.07
 57,300 1.80 2.07 2.07 0 0 0
20/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
17/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/07/2020
1.80
 840 2.07 2.07 1.80 0 0 0
15/07/2020
2.07
 0 2.01 2.07 2.07 0 0 0
14/07/2020
2.01
 200 1.85 2.07 2.01 0 0 0
13/07/2020
1.85
 100 1.75 1.85 1.85 0 0 0
10/07/2020
1.75
 3,040 1.64 1.75 1.54 0 0 0
09/07/2020
1.64
 4,300 1.91 1.91 1.64 0 0 0
08/07/2020
1.91
 3,000 2.28 2.28 1.91 0 0 0
07/07/2020
2.28
 5,200 2.12 2.33 1.80 0 0 0
06/07/2020
2.12
 10,200 1.85 2.12 1.85 0 0 0
03/07/2020
1.85
 13,000 1.64 1.85 1.85 0 0 0
02/07/2020
1.64
 2,400 1.43 1.64 1.64 0 0 0
01/07/2020
1.43
 200 1.27 1.43 1.43 0 0 0
30/06/2020
1.27
 3,100 1.48 1.48 1.27 0 0 0
29/06/2020
1.48
 0 1.59 1.48 1.48 0 0 0
26/06/2020
1.59
 24,000 1.54 1.75 1.38 0 0 0
25/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
24/06/2020
1.54
 0 1.85 1.54 1.54 0 0 0
23/06/2020
1.85
 43,500 1.75 1.85 1.54 0 0 0
22/06/2020
1.75
 50 1.75 1.75 1.75 0 0 0
19/06/2020
1.75
 100 1.54 1.75 1.75 0 0 0
18/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
17/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
16/06/2020
1.54
 1,300 1.38 1.54 1.43 0 0 0
15/06/2020
1.38
 100 1.48 1.48 1.38 0 0 0
12/06/2020
1.48
 10,900 1.38 1.48 1.22 0 0 0
11/06/2020
1.38
 0 1.38 1.38 1.38 0 0 0
10/06/2020
1.38
 0 1.38 1.38 1.38 0 0 0
09/06/2020
1.38
 1,400 1.22 1.38 1.38 0 0 0
08/06/2020
1.22
 0 1.22 1.22 1.22 0 0 0
05/06/2020
1.22
 100 1.11 1.22 1.22 0 0 0
04/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
03/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
02/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
01/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
29/05/2020
1.11
 100 1.01 1.11 1.11 0 0 0
28/05/2020
1.01
 0 1.01 1.01 1.01 0 0 0
27/05/2020
1.01
 0 1.01 1.01 1.01 0 0 0
26/05/2020
1.01
 0 1.01 1.01 1.01 0 0 0
25/05/2020
1.01
 3,400 1.06 1.06 1.01 0 3,400 -0.0
22/05/2020
1.06
 0 1.06 1.06 1.06 0 0 0
21/05/2020
1.06
 300 1.22 1.22 1.06 0 0 0
20/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
19/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
18/05/2020
1.22
 1,000 1.22 1.22 1.22 0 0 0
15/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |