CTCP Sông Đà Cao Cường (scl)

30
0.40
(1.35%)
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)
15/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
14/08/2019
1.90
 10 1.90 1.90 1.90 0 0 0
13/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
12/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
09/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
08/08/2019
1.90
 100 1.90 1.90 1.90 0 0 0
07/08/2019
1.77
 0 1.77 1.77 1.77 0 0 0
06/08/2019
1.77
 100 1.77 1.77 1.77 0 0 0
05/08/2019
1.63
 2,500 1.63 1.90 1.63 0 0 0
02/08/2019
1.81
 30,200 1.86 1.86 1.59 0 0 0
01/08/2019
1.72
 200 1.68 1.72 1.68 0 0 0
31/07/2019
1.68
 22,700 1.72 1.72 1.68 0 0 0
30/07/2019
1.86
 100 1.86 1.86 1.86 0 0 0
29/07/2019
1.95
 100 1.95 1.95 1.95 0 0 0
26/07/2019
2.04
 100 2.04 2.04 2.04 0 0 0
25/07/2019
1.86
 514 1.86 1.86 1.86 0 0 0
24/07/2019
1.99
 10,400 1.86 1.99 1.86 0 0 0
23/07/2019
2.04
 600 2.04 2.04 2.04 0 0 0
22/07/2019
1.86
 600 2.13 2.13 1.86 0 0 0
19/07/2019
1.95
 0 1.95 1.95 1.95 0 0 0
18/07/2019
1.95
 10,100 1.95 1.95 1.95 0 0 0
17/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
16/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
15/07/2019
1.99
 1,116 1.90 1.99 1.90 0 0 0
12/07/2019
2.08
 0 2.08 2.08 2.08 0 0 0
11/07/2019
2.08
 0 2.08 2.08 2.08 0 0 0
10/07/2019
2.08
 0 2.08 2.08 2.08 0 0 0
09/07/2019
2.08
 100 2.08 2.08 2.08 0 0 0
08/07/2019
1.99
 11,100 1.95 1.99 1.95 0 0 0
05/07/2019
1.95
 11,000 1.95 1.95 1.95 0 0 0
04/07/2019
2.04
 14,900 2.04 2.04 2.04 0 0 0
03/07/2019
2.04
 34,100 2.04 2.17 2.04 0 0 0
02/07/2019
2.04
 19,700 2.04 2.04 2.04 0 0 0
01/07/2019
2.17
 164 2.17 2.17 2.17 0 0 0
28/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
27/06/2019
1.99
 100 1.99 1.99 1.99 0 0 0
26/06/2019
2.04
 11,800 2.04 2.04 1.99 0 0 0
25/06/2019
2.17
 2,900 2.22 2.22 2.17 0 0 0
24/06/2019
2.22
 11,320 2.08 2.22 2.08 0 0 0
21/06/2019
2.17
 35,000 2.08 2.17 2.04 0 0 0
20/06/2019
2.08
 31,460 2.08 2.17 2.04 0 0 0
19/06/2019
2.08
 100 2.08 2.08 2.08 0 0 0
18/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
17/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
14/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
13/06/2019
1.90
 100 1.90 1.90 1.90 0 0 0
12/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
11/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
10/06/2019
1.90
 1,210 1.72 1.90 1.72 0 0 0
07/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
06/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
05/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
04/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
03/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
31/05/2019
1.77
 0 1.77 1.77 1.77 0 0 0
30/05/2019
1.77
 5,000 1.72 1.77 1.68 0 0 0
29/05/2019
1.68
 1,713 1.77 1.77 1.68 0 0 0
28/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0
27/05/2019
1.72
 35,600 1.86 1.86 1.72 0 0 0
24/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0
23/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0
22/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0
21/05/2019
1.72
 100 1.72 1.72 1.72 0 0 0
20/05/2019
1.59
 1,500 1.59 1.59 1.59 0 0 0
17/05/2019
1.59
 1,900 1.72 1.72 1.59 0 0 0
16/05/2019
1.59
 1,700 1.59 1.59 1.59 0 0 0
15/05/2019
1.59
 8,900 1.45 1.59 1.45 0 0 0
14/05/2019
1.59
 3,900 1.59 1.59 1.59 0 0 0
13/05/2019
1.59
 7,400 1.59 1.59 1.59 0 0 0
10/05/2019
1.59
 4,000 1.59 1.59 1.59 0 0 0
09/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
08/05/2019
1.59
 2,200 1.59 1.59 1.59 0 0 0
07/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
06/05/2019
1.59
 900 1.63 1.63 1.59 0 0 0
03/05/2019
1.68
 800 1.63 1.68 1.63 0 0 0
02/05/2019
1.68
 3,100 1.63 1.68 1.49 0 0 0
26/04/2019
1.59
 3,820 1.59 1.59 1.59 0 0 0
25/04/2019
1.59
 7,500 1.59 1.68 1.59 0 0 0
24/04/2019
1.63
 2,600 1.54 1.63 1.54 0 0 0
23/04/2019
1.54
 122 1.54 1.54 1.54 0 0 0
22/04/2019
1.40
 0 1.40 1.40 1.40 0 0 0
19/04/2019
1.40
 6,200 1.40 1.40 1.40 0 0 0
18/04/2019
1.31
 36,400 1.31 1.31 1.31 0 0 0
17/04/2019
1.31
 0 1.31 1.31 1.31 0 0 0
16/04/2019
1.31
 5,000 1.31 1.31 1.31 0 0 0
12/04/2019
1.31
 110 1.31 1.31 1.31 0 0 0
11/04/2019
1.22
 0 1.22 1.22 1.22 0 0 0
10/04/2019
1.22
 0 1.22 1.22 1.22 0 0 0
09/04/2019
1.22
 0 1.22 1.22 1.22 0 0 0
08/04/2019
1.22
 84 1.22 1.22 1.22 0 0 0
05/04/2019
1.22
 29,900 1.36 1.36 1.22 0 0 0
04/04/2019
1.27
 161,400 1.27 1.27 1.27 0 0 0
03/04/2019
1.40
 0 1.40 1.40 1.40 0 0 0
02/04/2019
1.40
 0 1.40 1.40 1.40 0 0 0
01/04/2019
1.40
 0 1.40 1.40 1.40 0 0 0
29/03/2019
1.40
 0 1.40 1.40 1.40 0 0 0
28/03/2019
1.40
 0 1.40 1.40 1.40 0 0 0
27/03/2019
1.40
 0 1.40 1.40 1.40 0 0 0
26/03/2019
1.40
 0 1.40 1.40 1.40 0 0 0
25/03/2019
1.40
 0 1.40 1.40 1.40 0 0 0

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