CTCP Sông Đà Cao Cường (scl)

29.80
0.20
(0.68%)
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)
22/03/2021
8.15
 175,470 7.38 8.15 7.38 0 0 0
19/03/2021
7.38
 82,100 6.79 7.70 6.70 0 0 0
18/03/2021
6.70
 57,200 6.79 6.89 6.70 0 0 0
17/03/2021
6.75
 46,500 6.70 6.79 6.61 0 0 0
16/03/2021
6.70
 51,737 6.70 6.75 6.61 0 0 0
15/03/2021
6.66
 71,224 6.70 6.70 6.43 0 0 0
12/03/2021
6.39
 86,874 6.12 6.43 5.98 0 0 0
11/03/2021
5.98
 87,100 6.12 6.43 5.98 0 0 0
10/03/2021
6.21
 46,510 6.21 6.21 5.89 0 0 0
09/03/2021
5.98
 29,526 6.57 6.57 5.98 0 0 0
08/03/2021
6.39
 80,424 5.89 6.39 5.89 0 0 0
05/03/2021
5.66
 194,110 5.30 5.89 5.25 0 0 0
04/03/2021
5.30
 78,600 5.25 5.39 5.12 0 0 0
03/03/2021
5.35
 94,640 5.25 5.39 5.03 0 0 0
02/03/2021
5.21
 59,200 5.30 5.39 5.21 0 0 0
01/03/2021
5.30
 119,267 5.07 5.35 5.07 0 0 0
26/02/2021
5.21
 140,840 4.85 5.25 4.80 0 0 0
25/02/2021
4.94
 57,100 4.71 4.94 4.71 0 0 0
24/02/2021
4.71
 113,850 4.76 4.85 4.62 0 0 0
23/02/2021
4.80
 108,900 4.76 4.80 4.71 0 0 0
22/02/2021
4.80
 138,048 4.71 4.89 4.62 0 0 0
19/02/2021
4.62
 63,800 4.17 4.76 4.17 0 0 0
18/02/2021
4.17
 60,600 4.12 4.21 4.08 0 0 0
17/02/2021
4.17
 206,510 3.99 4.30 3.99 0 0 0
09/02/2021
4.03
 50,300 3.99 4.08 3.85 0 0 0
08/02/2021
4.08
 42,200 4.26 4.26 3.90 0 0 0
05/02/2021
4.26
 20,700 4.12 4.26 4.03 0 0 0
04/02/2021
4.26
 188,005 4.08 4.26 4.03 0 0 0
03/02/2021
3.99
 290,400 3.85 4.03 3.76 0 0 0
02/02/2021
3.85
 4,500 3.85 3.85 3.85 0 0 0
01/02/2021
3.62
 200 3.85 3.85 3.62 0 0 0
29/01/2021
3.85
 38,500 3.35 3.85 3.35 0 0 0
28/01/2021
4.30
 4,300 4.44 4.44 3.85 0 0 0
27/01/2021
4.48
 80,000 4.48 4.48 4.48 0 0 0
26/01/2021
4.30
 1,800 4.12 4.76 4.12 0 0 0
25/01/2021
4.17
 52,903 4.44 4.44 4.17 0 0 0
22/01/2021
4.53
 46,100 4.44 4.67 4.44 0 0 0
21/01/2021
4.53
 33,100 4.76 4.80 4.53 0 0 0
20/01/2021
4.89
 14,600 4.35 4.89 4.30 0 0 0
19/01/2021
4.94
 400 5.07 5.07 4.94 0 0 0
18/01/2021
5.07
 46,700 4.89 5.12 4.85 0 0 0
15/01/2021
4.89
 16,430 4.76 5.16 4.76 0 0 0
14/01/2021
4.76
 25,300 4.80 4.98 4.76 0 0 0
13/01/2021
4.80
 8,807 5.21 5.21 4.80 0 0 0
12/01/2021
4.76
 11,430 4.98 4.98 4.71 0 0 0
11/01/2021
4.80
 43,178 4.76 4.85 4.76 0 0 0
08/01/2021
4.76
 68,500 5.44 5.44 4.76 0 0 0
07/01/2021
5.25
 40,720 5.44 5.44 5.25 0 0 0
06/01/2021
5.44
 41,476 5.21 5.44 5.21 0 0 0
05/01/2021
4.94
 130,602 4.48 4.94 4.44 0 0 0
04/01/2021
4.44
 51,000 4.35 4.44 4.17 0 0 0
31/12/2020
4.08
 14,257 4.08 4.08 4.08 0 0 0
30/12/2020
3.85
 94,450 3.85 4.03 3.85 0 0 0
29/12/2020
3.85
 10,410 3.90 3.90 3.85 0 0 0
28/12/2020
3.90
 44,000 3.90 3.90 3.81 0 0 0
25/12/2020
3.71
 5,724 3.76 3.81 3.71 0 0 0
24/12/2020
3.81
 21,500 3.94 3.94 3.62 0 0 0
23/12/2020
3.62
 36,800 4.08 4.08 3.62 0 0 0
22/12/2020
3.90
 94,156 3.53 3.90 3.53 0 0 0
21/12/2020
3.62
 37,400 3.58 3.62 3.44 0 0 0
18/12/2020
3.62
 100 3.62 3.62 3.62 0 0 0
17/12/2020
3.35
 43,700 3.44 3.49 3.31 0 0 0
16/12/2020
3.44
 20,820 3.58 3.58 3.35 0 0 0
15/12/2020
3.58
 45,284 3.71 3.71 3.53 0 0 0
14/12/2020
3.71
 38,200 3.53 3.71 3.53 0 0 0
11/12/2020
3.53
 41,315 3.44 3.58 3.40 0 0 0
10/12/2020
3.35
 64,600 3.62 3.62 3.35 0 0 0
09/12/2020
3.35
 53,100 3.31 3.35 3.31 0 0 0
08/12/2020
3.40
 19,300 3.31 3.40 3.31 0 0 0
07/12/2020
3.22
 23,440 3.17 3.26 3.13 0 0 0
04/12/2020
3.26
 81,510 3.22 3.31 3.22 0 0 0
03/12/2020
3.13
 11,200 3.40 3.40 3.13 0 0 0
02/12/2020
3.13
 36,200 3.08 3.13 3.08 0 0 0
01/12/2020
3.08
 24,700 3.08 3.08 3.08 0 0 0
30/11/2020
3.08
 100,125 3.13 3.13 2.99 0 0 0
27/11/2020
3.03
 88,700 2.67 3.03 2.72 0 0 0
26/11/2020
2.67
 3,700 2.67 2.72 2.67 0 0 0
25/11/2020
2.72
 31,800 2.49 2.72 2.49 0 0 0
24/11/2020
2.58
 24,300 2.54 2.58 2.49 0 0 0
23/11/2020
2.49
 25,400 2.54 2.54 2.49 0 0 0
20/11/2020
2.54
 2,100 2.58 2.63 2.54 0 0 0
19/11/2020
2.58
 19,700 2.54 2.67 2.54 0 0 0
18/11/2020
2.54
 29,200 2.49 2.54 2.49 0 0 0
17/11/2020
2.49
 17,800 2.54 2.54 2.49 0 0 0
16/11/2020
2.63
 5,600 2.49 2.67 2.49 0 0 0
13/11/2020
2.49
 24,050 2.49 2.49 2.49 0 0 0
12/11/2020
2.54
 25,200 2.54 2.58 2.49 0 0 0
11/11/2020
2.58
 4,940 2.54 2.67 2.54 0 0 0
10/11/2020
2.54
 10,000 2.63 2.63 2.54 0 0 0
09/11/2020
2.58
 26,200 2.58 2.58 2.49 0 0 0
06/11/2020
2.58
 4,500 2.58 2.58 2.54 0 0 0
05/11/2020
2.67
 3,602 2.49 2.72 2.49 0 0 0
04/11/2020
2.81
 12,200 2.49 2.81 2.49 0 0 0
03/11/2020
2.58
 15,210 2.45 2.58 2.40 0 0 0
02/11/2020
2.54
 0 2.54 2.54 2.54 0 0 0
30/10/2020
2.63
 600 2.54 2.63 2.54 0 0 0
29/10/2020
2.54
 800 2.63 2.63 2.54 0 0 0
28/10/2020
2.63
 9,710 2.63 2.72 2.40 0 0 0
27/10/2020
2.63
 8,400 2.63 2.76 2.58 0 0 0
26/10/2020
2.72
 5,608 2.94 2.94 2.72 0 0 0

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