CTCP Sông Đà Cao Cường (scl)

26.70
-0.50
(-1.84%)
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
(2024-10-14) 		0.20 0.74% 195,100 0 0
25.70
27.30
27.20
2 tháng
(2024-09-16) 		-1 -3.55% 431,300 0 0
25.70
28.50
27.20
3 tháng
(2024-08-15) 		2.10 8.37% 919,600 0 0
25.10
29.70
27.20
6 tháng
(2024-05-17) 		-10.20 -27.27% 3,162,500 0 0
25.10
38.80
27.20
12 tháng
(2023-11-20) 		9.51 53.80% 8,933,600 0 0
17.41
40.50
27.20
24 tháng
(2022-11-24) 		19.70 262.67% 13,351,628 0 0
7.50
40.50
27.20
36 tháng
(2021-11-29) 		-0.41 -1.48% 24,006,587 0 0
6.67
40.50
27.20
60 tháng
(2019-12-10) 		24.15 790.39% 45,956,296 -15,428 -0.2
1.49
40.50
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
2.27
 300 2.11 2.27 1.96 0 100 -0.0
20/06/2018
2.11
 300 1.96 2.11 2.04 0 0 0
19/06/2018
1.96
 500 2.11 2.11 1.96 0 0 0
18/06/2018
2.11
 300 2.35 2.35 2.11 0 100 -0.0
15/06/2018
2.35
 200 2.35 2.35 2.11 0 100 -0.0
14/06/2018
2.35
 2,600 2.35 2.35 2.11 0 100 -0.0
13/06/2018
2.35
 200 2.27 2.35 2.11 0 100 -0.0
12/06/2018
2.27
 200 2.27 2.27 2.11 0 100 -0.0
11/06/2018
2.27
 0 2.27 2.27 2.27 0 0 0
08/06/2018
2.27
 6,501 2.35 2.35 2.27 6,500 0 0.0
07/06/2018
2.35
 10,000 2.43 2.43 2.35 0 0 0
06/06/2018
2.43
 3,700 2.58 2.58 2.35 0 100 -0.0
05/06/2018
2.58
 200 2.58 2.58 2.35 0 100 -0.0
04/06/2018
2.58
 0 2.58 2.58 2.58 0 0 0
01/06/2018
2.58
 350 2.51 2.58 2.35 0 0 0
31/05/2018
2.51
 150 2.43 2.51 2.51 0 0 0
30/05/2018
2.43
 4,100 2.35 2.43 2.27 0 0 0
29/05/2018
2.35
 33,700 2.27 2.35 2.11 0 100 -0.0
28/05/2018
2.27
 10 2.27 2.27 2.27 0 10 -0.0
25/05/2018
2.27
 200 2.27 2.27 2.11 0 100 -0.0
24/05/2018
2.27
 0 2.27 2.27 2.27 0 0 0
23/05/2018
2.27
 4,700 2.11 2.27 1.96 2,600 0 0.0
22/05/2018
2.11
 5,100 2.27 2.27 2.11 0 100 -0.0
21/05/2018
2.27
 400 2.11 2.27 1.96 300 0 0.0
18/05/2018
2.11
 100 2.35 2.35 2.11 0 100 -0.0
17/05/2018
2.35
 10 2.35 2.35 2.35 0 10 -0.0
16/05/2018
2.35
 200 2.35 2.35 2.11 0 100 -0.0
15/05/2018
2.35
 2,900 2.19 2.35 2.04 0 100 -0.0
14/05/2018
2.19
 0 2.19 2.19 2.19 0 0 0
11/05/2018
2.19
 600 2.19 2.19 2.19 600 0 0.0
10/05/2018
2.19
 0 2.19 2.19 2.19 0 0 0
09/05/2018
2.19
 0 2.19 2.19 2.19 0 0 0
08/05/2018
2.19
 1,100 2.19 2.19 2.19 0 0 0
07/05/2018
2.19
 9,900 2.11 2.27 2.11 3,400 0 0.0
04/05/2018
2.11
 0 2.11 2.11 2.11 0 0 0
03/05/2018
2.11
 40,034 2.11 2.11 2.11 6,200 0 0.0
02/05/2018
2.11
 21,100 2.19 2.19 2.11 8,700 0 0.0
27/04/2018
2.19
 10,100 2.19 2.35 2.19 2,500 0 0.0
26/04/2018
2.19
 6,300 2.35 2.35 2.19 3,100 0 0.0
24/04/2018
2.35
 7,100 2.27 2.43 2.19 1,900 0 0.0
23/04/2018
2.27
 2,100 2.43 2.43 2.19 0 100 -0.0
20/04/2018
2.43
 200 2.35 2.43 2.11 0 100 -0.0
19/04/2018
2.35
 200 2.35 2.35 2.11 0 100 -0.0
18/04/2018
2.35
 4,247 2.51 2.51 2.35 0 0 0
17/04/2018
2.51
 3,100 2.51 2.51 2.35 0 0 0
16/04/2018
2.51
 0 2.51 2.51 2.51 0 0 0
13/04/2018
2.51
 1,220 2.35 2.51 2.27 1,000 0 0.0
12/04/2018
2.35
 1,000 2.51 2.74 2.35 0 0 0
11/04/2018
2.51
 20 2.51 2.51 2.51 0 0 0
10/04/2018
2.51
 11,100 2.51 2.51 2.27 0 0 0
09/04/2018
2.51
 100 2.35 2.51 2.51 0 0 0
06/04/2018
2.35
 0 2.35 2.35 2.35 0 0 0
05/04/2018
2.35
 100 2.58 2.58 2.35 0 0 0
04/04/2018
2.58
 0 2.58 2.58 2.58 0 0 0
03/04/2018
2.58
 0 2.58 2.58 2.58 0 0 0
02/04/2018
2.58
 0 2.58 2.58 2.58 0 0 0
30/03/2018
2.58
 2,600 2.35 2.58 2.19 0 0 0
29/03/2018
2.35
 0 2.35 2.35 2.35 0 0 0
28/03/2018
2.35
 0 2.35 2.35 2.35 0 0 0
27/03/2018
2.35
 0 2.35 2.35 2.35 0 0 0
26/03/2018
2.35
 15 2.35 2.35 2.35 0 0 0
23/03/2018
2.35
 0 2.35 2.35 2.35 0 0 0
22/03/2018
2.35
 100 2.43 2.43 2.35 0 0 0
21/03/2018
2.43
 224 2.66 2.66 2.43 0 224 -0.0
20/03/2018
2.66
 0 2.66 2.66 2.66 0 0 0
19/03/2018
2.66
 0 2.66 2.66 2.66 0 0 0
16/03/2018
2.66
 100 2.66 2.66 2.66 0 0 0
15/03/2018
2.66
 0 2.66 2.66 2.66 0 0 0
14/03/2018
2.66
 0 2.66 2.66 2.66 0 0 0
13/03/2018
2.66
 100 2.51 2.66 2.66 0 0 0
12/03/2018
2.51
 0 2.51 2.51 2.51 0 0 0
09/03/2018
2.51
 600 2.58 2.58 2.51 0 0 0
08/03/2018
2.58
 0 2.58 2.58 2.58 0 0 0
07/03/2018
2.58
 0 2.58 2.58 2.58 0 0 0
06/03/2018
2.58
 10 2.58 2.58 2.58 0 0 0
05/03/2018
2.58
 0 2.58 2.58 2.58 0 0 0
02/03/2018
2.58
 0 2.58 2.58 2.58 0 0 0
01/03/2018
2.58
 20 2.58 2.58 2.58 0 0 0
28/02/2018
2.58
 100 2.43 2.58 2.58 0 0 0
27/02/2018
2.43
 3,000 2.66 2.66 2.43 0 0 0
26/02/2018
2.66
 9,400 2.66 2.74 2.66 2,000 0 0.0
23/02/2018
2.66
 100 2.58 2.66 2.66 0 0 0
22/02/2018
2.58
 100 2.43 2.58 2.58 0 0 0
21/02/2018
2.43
 100 2.27 2.43 2.43 0 0 0
13/02/2018
2.27
 600 2.11 2.27 2.27 0 0 0
12/02/2018
2.11
 200 1.96 2.11 2.11 0 0 0
09/02/2018
1.96
 300 1.96 1.96 1.96 0 300 -0.0
08/02/2018
1.96
 27,900 1.96 1.96 1.96 0 27,900 -0.1
07/02/2018
1.96
 0 1.96 1.96 1.96 0 0 0
06/02/2018
1.96
 28,400 2.11 2.11 1.96 0 26,000 -0.1
05/02/2018
2.11
 4,800 2.35 2.35 2.11 0 4,800 -0.0
02/02/2018
2.35
 1,500 2.51 2.51 2.35 0 1,500 -0.0
01/02/2018
2.51
 500 2.74 2.74 2.51 0 0 0
31/01/2018
2.74
 0 2.74 2.74 2.74 0 0 0
30/01/2018
2.74
 0 2.74 2.74 2.74 0 0 0
29/01/2018
2.74
 0 2.74 2.74 2.74 0 0 0
26/01/2018
2.74
 500 2.74 2.74 2.74 0 0 0
25/01/2018
2.74
 0 2.74 2.74 2.74 0 0 0
24/01/2018
2.74
 0 2.74 2.74 2.74 0 0 0
23/01/2018
2.74
 200 2.51 2.74 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |