CTCP Sông Đà Cao Cường (scl)

19
0.30
(1.60%)
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)
04/03/2019
1.70
 700 1.59 1.75 1.43 100 0 0.0
01/03/2019
1.59
 0 1.59 1.59 1.59 0 0 0
28/02/2019
1.59
 4,300 1.75 1.75 1.59 0 0 0
27/02/2019
1.75
 14,900 1.91 1.91 1.75 0 0 0
26/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
25/02/2019
1.91
 1 1.91 1.91 1.91 0 0 0
22/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
21/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
20/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
19/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
18/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
15/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
14/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
13/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
12/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
11/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
01/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
31/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
30/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
29/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
28/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
25/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
24/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
23/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
22/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
21/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
18/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
17/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
16/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
15/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
14/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
11/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
10/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
09/01/2019
1.91
 100 1.85 1.91 1.91 0 0 0
08/01/2019
1.85
 0 1.85 1.85 1.85 0 0 0
07/01/2019
1.85
 0 1.85 1.85 1.85 0 0 0
04/01/2019
1.85
 0 1.85 1.85 1.85 0 0 0
03/01/2019
1.85
 300 1.75 1.91 1.85 0 0 0
02/01/2019
1.75
 100 1.59 1.75 1.75 0 0 0
28/12/2018
1.59
 0 1.59 1.59 1.59 0 0 0
27/12/2018
1.59
 100 1.48 1.59 1.59 0 0 0
26/12/2018
1.48
 0 1.48 1.48 1.48 0 0 0
25/12/2018
1.48
 300 1.43 1.48 1.48 0 0 0
24/12/2018
1.43
 0 1.43 1.43 1.43 0 0 0
21/12/2018
1.43
 200 1.38 1.43 1.27 0 100 -0.0
20/12/2018
1.38
 10,100 1.32 1.38 1.32 0 0 0
19/12/2018
1.32
 10 1.32 1.32 1.32 0 0 0
18/12/2018
1.32
 1,100 1.38 1.38 1.27 0 100 -0.0
17/12/2018
1.38
 0 1.38 1.38 1.38 0 0 0
14/12/2018
1.38
 100 1.32 1.38 1.38 0 0 0
13/12/2018
1.32
 200 1.22 1.32 1.32 0 0 0
12/12/2018
1.22
 0 1.22 1.22 1.22 0 0 0
11/12/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
10/12/2018
1.32
 3,000 1.32 1.32 1.32 3,000 0 0.0
07/12/2018
1.32
 20,000 1.32 1.32 1.32 10,600 20,000 -0.0
06/12/2018
1.32
 13,800 1.32 1.32 1.27 5,000 13,600 -0.0
05/12/2018
1.32
 62,000 1.27 1.32 1.27 30,000 60,000 -0.1
04/12/2018
1.27
 40,000 1.27 1.27 1.27 10,000 27,400 -0.0
03/12/2018
1.27
 2,100 1.27 1.27 1.17 0 100 -0.0
30/11/2018
1.27
 2,100 1.22 1.27 1.11 0 0 0
29/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
28/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
27/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
26/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
23/11/2018
1.32
 10,000 1.32 1.32 1.32 10,000 0 0.0
22/11/2018
1.32
 1,100 1.22 1.32 1.32 0 0 0
21/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
20/11/2018
1.32
 10,100 1.38 1.38 1.27 0 100 -0.0
19/11/2018
1.38
 200 1.32 1.38 1.22 0 100 -0.0
16/11/2018
1.32
 100 1.22 1.32 1.32 0 0 0
15/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
14/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
13/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
12/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
09/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
08/11/2018
1.32
 100 1.22 1.32 1.32 0 0 0
07/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
06/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
05/11/2018
1.32
 4,900 1.32 1.32 1.32 4,900 0 0.0
02/11/2018
1.32
 200 1.38 1.38 1.27 0 100 -0.0
01/11/2018
1.38
 200 1.32 1.38 1.22 0 100 -0.0
31/10/2018
1.32
 100 1.22 1.32 1.32 0 0 0
30/10/2018
1.22
 0 1.22 1.22 1.22 0 0 0
29/10/2018
1.22
 25 1.22 1.22 1.22 0 0 0
26/10/2018
1.22
 10,100 1.32 1.32 1.22 5,000 100 0.0
25/10/2018
1.32
 15,200 1.32 1.32 1.22 9,800 200 0.0
24/10/2018
1.32
 100 1.43 1.43 1.32 0 0 0
23/10/2018
1.43
 200 1.38 1.43 1.27 0 100 -0.0
22/10/2018
1.38
 600 1.32 1.38 1.22 0 100 -0.0
19/10/2018
1.32
 1,200 1.32 1.32 1.32 1,200 0 0.0
18/10/2018
1.32
 9,900 1.38 1.38 1.27 0 100 -0.0
17/10/2018
1.38
 3,100 1.38 1.38 1.27 0 100 -0.0
16/10/2018
1.38
 1,400 1.32 1.38 1.22 0 100 -0.0
15/10/2018
1.32
 100 1.22 1.32 1.32 0 0 0
12/10/2018
1.22
 1,200 1.32 1.38 1.22 0 100 -0.0
11/10/2018
1.32
 300 1.22 1.32 1.17 0 200 -0.0
10/10/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
09/10/2018
1.32
 200 1.32 1.32 1.22 0 100 -0.0
08/10/2018
1.32
 10,100 1.32 1.32 1.32 10,000 0 0.0
05/10/2018
1.32
 7,400 1.32 1.32 1.22 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |