CTCP Sông Đà Cao Cường (scl)

18.60
-0.40
(-2.11%)
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)
26/07/2017
1.80
 2,900 1.85 1.85 1.80 0 0 0
25/07/2017
1.85
 3,000 1.85 1.85 1.85 0 0 0
24/07/2017
1.85
 1,000 1.75 1.85 1.75 0 0 0
21/07/2017
1.75
 6,900 1.85 1.85 1.70 0 0 0
20/07/2017
1.85
 615 1.75 1.85 1.70 0 0 0
19/07/2017
1.75
 3,600 1.75 1.80 1.75 0 0 0
18/07/2017
1.75
 6,100 1.80 1.80 1.70 0 0 0
17/07/2017
1.80
 14,000 1.80 1.80 1.64 0 0 0
14/07/2017
1.80
 3,700 1.91 1.91 1.80 3,000 0 0.0
13/07/2017
1.91
 2,300 1.96 1.96 1.80 0 0 0
12/07/2017
1.96
 700 1.91 2.01 1.96 0 0 0
11/07/2017
1.91
 4,300 1.75 1.91 1.75 0 0 0
10/07/2017
1.75
 300 1.85 1.85 1.75 0 0 0
07/07/2017
1.85
 600 1.85 1.85 1.85 0 0 0
06/07/2017
1.85
 300 1.91 1.91 1.80 0 0 0
05/07/2017
1.91
 700 2.07 2.07 1.91 0 0 0
04/07/2017
2.07
 100 1.96 2.07 2.07 0 0 0
03/07/2017
1.96
 800 1.85 1.96 1.70 0 0 0
30/06/2017
1.85
 100 1.85 1.85 1.85 0 0 0
29/06/2017
1.85
 0 1.85 1.85 1.85 0 0 0
28/06/2017
1.85
 1,200 1.85 1.85 1.85 0 0 0
27/06/2017
1.85
 0 1.85 1.85 1.85 0 0 0
26/06/2017
1.85
 0 1.85 1.85 1.85 0 0 0
23/06/2017
1.85
 3,000 1.91 1.91 1.85 0 0 0
22/06/2017
1.91
 0 1.91 1.91 1.91 0 0 0
21/06/2017
1.91
 3,100 1.75 1.91 1.70 0 0 0
20/06/2017
1.75
 1,100 1.91 1.91 1.75 0 0 0
19/06/2017
1.91
 8,400 1.96 1.96 1.91 0 0 0
16/06/2017
1.96
 0 1.96 1.96 1.96 0 0 0
15/06/2017
1.96
 100 1.80 1.96 1.96 0 0 0
14/06/2017
1.80
 35,700 1.91 2.01 1.75 0 0 0
13/06/2017
1.91
 2,900 1.85 1.96 1.75 0 0 0
12/06/2017
1.85
 14,000 1.91 1.91 1.80 0 0 0
09/06/2017
1.91
 100 2.01 2.01 1.91 0 0 0
08/06/2017
2.01
 0 2.01 2.01 2.01 0 0 0
07/06/2017
2.01
 1,700 2.07 2.07 1.96 0 0 0
06/06/2017
2.07
 0 2.07 2.07 2.07 0 0 0
05/06/2017
2.07
 100 2.01 2.07 2.07 0 0 0
02/06/2017
2.01
 100 1.91 2.01 2.01 0 0 0
01/06/2017
1.91
 100 2.12 2.12 1.91 0 0 0
31/05/2017
2.12
 200 2.33 2.33 2.12 0 0 0
30/05/2017
2.33
 0 2.33 2.33 2.33 0 0 0
29/05/2017
2.33
 0 2.33 2.33 2.33 0 0 0
26/05/2017
2.33
 800 2.28 2.33 2.28 0 0 0
25/05/2017
2.28
 100 2.12 2.28 2.28 0 0 0
24/05/2017
2.12
 12,900 2.33 2.44 2.12 0 0 0
23/05/2017
2.33
 1,215 2.17 2.38 2.17 0 0 0
22/05/2017
2.17
 1,000 2.12 2.17 2.17 0 0 0
19/05/2017
2.12
 0 2.12 2.12 2.12 0 0 0
18/05/2017
2.12
 100 2.17 2.17 2.12 0 0 0
17/05/2017
2.17
 100 2.12 2.17 2.17 0 0 0
16/05/2017
2.12
 0 2.12 2.12 2.12 0 0 0
15/05/2017
2.12
 300 2.07 2.12 2.12 0 0 0
12/05/2017
2.07
 0 2.07 2.07 2.07 0 0 0
11/05/2017
2.07
 100 2.23 2.23 2.07 0 0 0
10/05/2017
2.23
 110 2.12 2.23 2.23 0 0 0
09/05/2017
2.12
 1,740 2.01 2.12 2.07 0 0 0
08/05/2017
2.01
 40,420 2.23 2.23 2.01 0 0 0
05/05/2017
2.23
 100 2.07 2.23 2.23 0 0 0
04/05/2017
2.07
 0 2.07 2.07 2.07 0 0 0
03/05/2017
2.07
 0 2.07 2.07 2.07 0 0 0
28/04/2017
2.07
 125 2.12 2.12 2.07 0 0 0
27/04/2017
2.12
 100 2.07 2.12 2.12 0 0 0
26/04/2017
2.07
 3,100 1.91 2.07 2.01 0 0 0
25/04/2017
1.91
 100 1.91 1.91 1.91 0 0 0
24/04/2017
1.91
 4,000 2.07 2.07 1.91 0 0 0
21/04/2017
2.07
 0 2.07 2.07 2.07 0 0 0
20/04/2017
2.07
 41 2.07 2.07 2.07 0 0 0
19/04/2017
2.07
 1,400 1.91 2.07 2.07 0 0 0
18/04/2017
1.91
 0 1.91 1.91 1.91 0 0 0
17/04/2017
1.91
 9,800 2.12 2.12 1.91 0 0 0
14/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
13/04/2017
2.12
 2,000 2.12 2.12 2.12 0 0 0
12/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
11/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
10/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
07/04/2017
2.12
 600 2.23 2.23 2.12 0 0 0
05/04/2017
2.23
 700 2.23 2.23 2.23 0 0 0
04/04/2017
2.23
 0 2.23 2.23 2.23 0 0 0
03/04/2017
2.23
 1,600 2.17 2.33 2.23 0 0 0
31/03/2017
2.17
 0 2.17 2.17 2.17 0 0 0
30/03/2017
2.17
 4,500 2.12 2.17 2.12 0 0 0
29/03/2017
2.12
 4,400 2.33 2.33 2.12 0 0 0
28/03/2017
2.33
 0 2.33 2.33 2.33 0 0 0
27/03/2017
2.33
 100 2.28 2.33 2.33 0 0 0
24/03/2017
2.28
 0 2.28 2.28 2.28 0 0 0
23/03/2017
2.28
 1 2.28 2.28 2.28 0 0 0
22/03/2017
2.28
 15,000 2.49 2.49 2.28 0 0 0
21/03/2017
2.49
 2,050 2.38 2.49 2.38 0 0 0
20/03/2017
2.38
 0 2.38 2.38 2.38 0 0 0
17/03/2017
2.38
 14,300 2.28 2.38 2.07 0 0 0
16/03/2017
2.28
 415 2.38 2.60 2.28 0 0 0
15/03/2017
2.38
 22,005 2.65 2.65 2.38 0 0 0
14/03/2017
2.65
 3,000 2.65 2.65 2.65 0 0 0
13/03/2017
2.65
 1,668 2.49 2.65 2.60 0 0 0
10/03/2017
2.49
 28,334 2.28 2.49 2.28 0 0 0
09/03/2017
2.28
 2,400 2.17 2.28 2.17 0 0 0
08/03/2017
2.17
 68 2.17 2.17 2.17 0 0 0
07/03/2017
2.17
 1,311 2.38 2.38 2.17 0 0 0
06/03/2017
2.38
 1,200 2.33 2.38 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |