CTCP Sông Đà Cao Cường (scl)

18.70
0
(0%)
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
(2025-11-18) 		-0.80 -4.04% 423,400 0 0
18.40
20.80
18.60
2 tháng
(2025-10-20) 		-0.36 -1.85% 1,045,400 0 0
18.07
20.80
18.60
3 tháng
(2025-09-19) 		-0.24 -1.26% 1,523,400 0 0
18.03
20.80
18.60
6 tháng
(2025-06-23) 		-2.11 -10% 3,141,000 0 0
18.03
22.73
18.60
12 tháng
(2024-12-23) 		0.73 4% 6,242,002 100 0
17.93
24.03
18.60
24 tháng
(2023-12-29) 		5.87 44.75% 14,992,922 100 0
12.92
27.40
18.60
36 tháng
(2023-01-03) 		13.05 219.23% 19,655,932 100 0
5.26
27.40
18.60
60 tháng
(2021-01-13) 		13.38 238.20% 48,451,173 -7,800 -0.2
4.24
27.40
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2019
2.38
 100 2.17 2.38 2.38 100 0 0.0
25/07/2019
2.17
 514 2.33 2.33 2.17 0 514 -0.0
24/07/2019
2.33
 10,400 2.38 2.38 2.17 0 0 0
23/07/2019
2.38
 600 2.17 2.38 2.38 100 0 0.0
22/07/2019
2.17
 600 2.28 2.49 2.17 100 0 0.0
19/07/2019
2.28
 0 2.28 2.28 2.28 0 0 0
18/07/2019
2.28
 10,100 2.33 2.33 2.28 0 8,200 -0.0
17/07/2019
2.33
 0 2.33 2.33 2.33 0 0 0
16/07/2019
2.33
 0 2.33 2.33 2.33 0 0 0
15/07/2019
2.33
 1,116 2.44 2.44 2.23 0 0 0
12/07/2019
2.44
 0 2.44 2.44 2.44 0 0 0
11/07/2019
2.44
 0 2.44 2.44 2.44 0 0 0
10/07/2019
2.44
 0 2.44 2.44 2.44 0 0 0
09/07/2019
2.44
 100 2.33 2.44 2.44 0 100 -0.0
08/07/2019
2.33
 11,100 2.28 2.33 2.28 0 11,100 -0.0
05/07/2019
2.28
 11,000 2.38 2.38 2.28 0 0 0
04/07/2019
2.38
 14,900 2.38 2.38 2.38 0 14,400 -0.1
03/07/2019
2.38
 34,100 2.38 2.54 2.38 0 19,700 -0.1
02/07/2019
2.38
 19,700 2.54 2.54 2.38 0 0 0
01/07/2019
2.54
 164 2.33 2.54 2.54 100 0 0.0
28/06/2019
2.33
 0 2.33 2.33 2.33 0 0 0
27/06/2019
2.33
 100 2.38 2.38 2.33 0 0 0
26/06/2019
2.38
 11,800 2.54 2.54 2.33 0 0 0
25/06/2019
2.54
 2,900 2.60 2.60 2.54 0 100 -0.0
24/06/2019
2.60
 11,320 2.54 2.60 2.44 0 9,800 -0.0
21/06/2019
2.54
 35,000 2.44 2.54 2.38 0 25,200 -0.1
20/06/2019
2.44
 31,460 2.44 2.54 2.38 0 6,200 -0.0
19/06/2019
2.44
 100 2.23 2.44 2.44 100 0 0.0
18/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
17/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
14/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
13/06/2019
2.23
 100 2.23 2.23 2.23 0 0 0
12/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
11/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
10/06/2019
2.23
 1,210 2.07 2.23 2.01 0 0 0
07/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
06/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
05/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
04/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
03/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
31/05/2019
2.07
 0 2.07 2.07 2.07 0 0 0
30/05/2019
2.07
 5,000 1.96 2.07 1.96 0 2,500 -0.0
29/05/2019
1.96
 1,713 2.01 2.07 1.96 0 0 0
28/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
27/05/2019
2.01
 35,600 2.01 2.17 2.01 100 0 0.0
24/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
23/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
22/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
21/05/2019
2.01
 100 1.85 2.01 2.01 0 1,500 -0.0
20/05/2019
1.85
 1,500 1.85 1.85 1.85 0 1,500 -0.0
17/05/2019
1.85
 1,900 1.85 2.01 1.85 100 0 0.0
16/05/2019
1.85
 1,700 1.85 1.85 1.85 0 1,200 -0.0
15/05/2019
1.85
 8,900 1.85 1.85 1.70 0 0 0
14/05/2019
1.85
 3,900 1.85 1.85 1.85 0 3,900 -0.0
13/05/2019
1.85
 7,400 1.85 1.85 1.85 0 3,500 -0.0
10/05/2019
1.85
 4,000 1.85 1.85 1.85 0 500 -0.0
09/05/2019
1.85
 0 1.85 1.85 1.85 0 0 0
08/05/2019
1.85
 2,200 1.85 1.85 1.85 0 0 0
07/05/2019
1.85
 0 1.85 1.85 1.85 0 0 0
06/05/2019
1.85
 900 1.96 1.96 1.85 0 0 0
03/05/2019
1.96
 800 1.96 1.96 1.91 0 100 -0.0
02/05/2019
1.96
 3,100 1.85 1.96 1.75 0 1,600 -0.0
26/04/2019
1.85
 3,820 1.85 1.85 1.85 0 3,700 -0.0
25/04/2019
1.85
 7,500 1.91 1.96 1.85 0 0 0
24/04/2019
1.91
 2,600 1.80 1.91 1.80 0 2,000 -0.0
23/04/2019
1.80
 122 1.64 1.80 1.80 100 0 0.0
22/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
19/04/2019
1.64
 6,200 1.54 1.64 1.64 200 0 0.0
18/04/2019
1.54
 36,400 1.54 1.54 1.54 0 36,400 -0.1
17/04/2019
1.54
 0 1.54 1.54 1.54 0 0 0
16/04/2019
1.54
 5,000 1.54 1.54 1.54 0 5,000 -0.0
12/04/2019
1.54
 110 1.43 1.54 1.54 100 0 0.0
11/04/2019
1.43
 0 1.43 1.43 1.43 0 0 0
10/04/2019
1.43
 0 1.43 1.43 1.43 0 0 0
09/04/2019
1.43
 0 1.43 1.43 1.43 0 0 0
08/04/2019
1.43
 84 1.43 1.43 1.43 0 0 0
05/04/2019
1.43
 29,900 1.48 1.59 1.43 100 0 0.0
04/04/2019
1.48
 161,400 1.64 1.64 1.48 0 0 0
03/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
02/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
01/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
29/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
28/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
27/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
26/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
25/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
22/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
21/03/2019
1.64
 100 1.54 1.64 1.64 100 0 0.0
20/03/2019
1.54
 16,200 1.70 1.70 1.54 0 0 0
19/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0
18/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0
15/03/2019
1.70
 12,000 1.70 1.70 1.70 0 4,800 -0.0
14/03/2019
1.70
 10,200 1.70 1.70 1.70 0 4,100 -0.0
13/03/2019
1.70
 900 1.70 1.70 1.70 0 0 0
12/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0
11/03/2019
1.70
 16,800 1.70 1.70 1.70 0 16,800 -0.1
08/03/2019
1.70
 17,250 1.70 1.85 1.70 100 0 0.0
07/03/2019
1.70
 1,500 1.70 1.70 1.70 0 1,500 -0.0
06/03/2019
1.70
 1,500 1.70 1.85 1.70 100 0 0.0
05/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |