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
(2025-11-17) 		-0.30 -1.59% 447,900 0 0
18.40
20.80
19
2 tháng
(2025-10-20) 		-0.76 -3.91% 1,044,200 0 0
18.07
20.80
19
3 tháng
(2025-09-18) 		-0.89 -4.55% 1,525,400 0 0
18.03
20.80
19
6 tháng
(2025-06-20) 		-2.67 -12.56% 3,146,000 0 0
18.03
22.73
19
12 tháng
(2024-12-23) 		0.33 1.81% 6,240,802 100 0
17.93
24.03
19
24 tháng
(2023-12-28) 		5.81 45.45% 15,014,522 100 0
12.79
27.40
19
36 tháng
(2023-01-03) 		12.65 212.51% 19,654,732 100 0
5.26
27.40
19
60 tháng
(2021-01-12) 		13.04 234.24% 48,461,373 -7,800 -0.2
4.24
27.40
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2017
2.33
 150 2.17 2.33 2.33 0 0 0
01/03/2017
2.17
 0 2.17 2.17 2.17 0 0 0
28/02/2017
2.17
 0 2.17 2.17 2.17 0 0 0
27/02/2017
2.17
 3,300 2.12 2.17 2.17 0 0 0
24/02/2017
2.12
 0 2.12 2.12 2.12 0 0 0
23/02/2017
2.12
 921 2.01 2.12 1.91 0 0 0
22/02/2017
2.01
 3,440 1.91 2.01 1.91 0 0 0
21/02/2017
1.91
 0 1.91 1.91 1.91 0 0 0
20/02/2017
1.91
 11 1.91 1.91 1.91 0 0 0
17/02/2017
1.91
 9,660 1.75 1.91 1.75 0 0 0
16/02/2017
1.75
 3,100 1.75 1.75 1.75 0 0 0
15/02/2017
1.75
 2,003 1.75 1.75 1.75 0 0 0
14/02/2017
1.75
 100 1.80 1.80 1.75 0 0 0
13/02/2017
1.80
 1,300 1.80 1.80 1.80 0 0 0
10/02/2017
1.80
 2,000 1.80 1.80 1.80 0 0 0
09/02/2017
1.80
 5,905 1.75 1.80 1.59 0 0 0
08/02/2017
1.75
 0 1.75 1.75 1.75 0 0 0
07/02/2017
1.75
 16,500 1.91 1.91 1.75 0 0 0
06/02/2017
1.91
 14,399 1.80 1.91 1.80 0 0 0
03/02/2017
1.80
 13,400 1.91 1.91 1.75 0 0 0
02/02/2017
1.91
 200 2.12 2.17 1.91 0 0 0
25/01/2017
2.12
 1,820 1.96 2.12 2.01 0 0 0
24/01/2017
1.96
 0 1.96 1.96 1.96 0 0 0
23/01/2017
1.96
 2,050 1.85 1.96 1.85 0 0 0
20/01/2017
1.85
 44,009 1.96 1.96 1.80 0 0 0
19/01/2017
1.96
 100 1.91 1.96 1.96 0 0 0
18/01/2017
1.91
 18,694 1.85 1.91 1.70 0 0 0
17/01/2017
1.85
 58,700 2.01 2.01 1.85 0 0 0
16/01/2017
2.01
 0 2.01 2.01 2.01 0 0 0
13/01/2017
2.01
 4,800 2.12 2.12 2.01 0 0 0
12/01/2017
2.12
 200 2.01 2.12 2.12 0 0 0
11/01/2017
2.01
 4,040 2.12 2.12 1.96 0 0 0
10/01/2017
2.12
 1,100 2.17 2.17 2.12 0 0 0
09/01/2017
2.17
 0 2.17 2.17 2.17 0 0 0
06/01/2017
2.17
 7,500 2.23 2.38 2.01 0 0 0
05/01/2017
2.23
 0 2.23 2.23 2.23 0 0 0
04/01/2017
2.23
 0 2.23 2.23 2.23 0 0 0
03/01/2017
2.23
 31 2.23 2.23 2.23 0 0 0
30/12/2016
2.23
 100 2.44 2.44 2.23 0 0 0
29/12/2016
2.44
 80,600 2.28 2.44 2.07 0 0 0
28/12/2016
2.28
 299 2.44 2.44 2.28 0 0 0
27/12/2016
2.44
 0 2.44 2.44 2.44 0 0 0
26/12/2016
2.44
 78 2.44 2.44 2.44 0 0 0
23/12/2016
2.44
 2,191 2.70 2.70 2.44 0 0 0
22/12/2016
2.70
 100 2.49 2.70 2.70 0 0 0
21/12/2016
2.49
 1,097 2.65 2.65 2.49 0 0 0
20/12/2016
2.65
 180 2.44 2.65 2.65 0 0 0
19/12/2016
2.44
 0 2.44 2.44 2.44 0 0 0
16/12/2016
2.44
 560 2.70 2.70 2.44 0 0 0
15/12/2016
2.70
 0 2.70 2.70 2.70 0 0 0
14/12/2016
2.70
 100 2.49 2.70 2.70 0 0 0
13/12/2016
2.49
 0 2.49 2.49 2.49 0 0 0
12/12/2016
2.49
 3,000 2.60 2.60 2.49 0 0 0
09/12/2016
2.60
 0 2.60 2.60 2.60 0 0 0
08/12/2016
2.60
 2,000 2.49 2.60 2.60 0 0 0
07/12/2016
2.49
 0 2.49 2.49 2.49 0 0 0
06/12/2016
2.49
 0 2.49 2.49 2.49 0 0 0
05/12/2016
2.49
 18 2.49 2.49 2.49 0 0 0
02/12/2016
2.49
 12,900 2.76 2.76 2.49 0 0 0
01/12/2016
2.76
 100 2.60 2.76 2.76 0 0 0
30/11/2016
2.60
 5,400 2.49 2.60 2.49 0 0 0
29/11/2016
2.49
 1,000 2.70 2.70 2.49 0 0 0
28/11/2016
2.70
 100 2.49 2.70 2.70 0 0 0
25/11/2016
2.49
 100 2.54 2.54 2.49 0 0 0
24/11/2016
2.54
 0 2.54 2.54 2.54 0 0 0
23/11/2016
2.54
 3,400 2.49 2.54 2.54 0 0 0
22/11/2016
2.49
 6,500 2.60 2.70 2.38 0 0 0
21/11/2016
2.60
 0 2.60 2.60 2.60 0 0 0
18/11/2016
2.60
 0 2.60 2.60 2.60 0 0 0
17/11/2016
2.60
 171 2.65 2.65 2.60 0 0 0
16/11/2016
2.65
 3,100 2.49 2.65 2.60 0 0 0
15/11/2016
2.49
 2,100 2.76 2.76 2.49 0 0 0
14/11/2016
2.76
 100 2.60 2.76 2.76 0 0 0
11/11/2016
2.60
 11,100 2.65 2.70 2.60 0 0 0
10/11/2016
2.65
 7,000 2.44 2.65 2.49 0 0 0
09/11/2016
2.44
 57,700 2.60 2.60 2.38 0 0 0
08/11/2016
2.60
 23,000 2.65 2.65 2.54 0 0 0
07/11/2016
2.65
 9,500 2.65 2.65 2.65 0 0 0
04/11/2016
2.65
 11,400 2.60 2.65 2.65 0 0 0
03/11/2016
2.60
 17,100 2.65 2.65 2.60 0 0 0
02/11/2016
2.65
 30,900 2.86 2.97 2.65 0 0 0
01/11/2016
2.86
 12,877 3.18 3.18 2.86 0 0 0
31/10/2016
3.18
 0 3.18 3.18 3.18 0 0 0
28/10/2016
3.18
 0 3.18 3.18 3.18 0 0 0
27/10/2016
3.18
 18,400 3.07 3.18 2.91 0 0 0
26/10/2016
3.07
 24,250 3.13 3.18 3.07 0 0 0
25/10/2016
3.13
 3,120 3.23 3.23 3.13 0 0 0
24/10/2016
3.23
 124,000 3.34 3.34 3.13 0 0 0
21/10/2016
3.34
 28,200 3.71 3.71 3.34 0 0 0
20/10/2016
3.71
 678 3.66 3.76 3.60 0 0 0
19/10/2016
3.66
 8,000 3.60 3.66 3.60 0 0 0
18/10/2016
3.60
 1,000 3.60 3.60 3.60 0 0 0
17/10/2016
3.60
 1,700 3.66 3.82 3.60 0 0 0
14/10/2016
3.66
 4,300 3.60 3.66 3.60 0 0 0
13/10/2016
3.60
 15,600 3.66 3.66 3.60 0 0 0
12/10/2016
3.66
 2,160 3.60 3.66 3.60 0 0 0
11/10/2016
3.60
 21,730 3.71 3.76 3.60 0 0 0
10/10/2016
3.71
 41,000 3.39 3.71 3.39 0 0 0
07/10/2016
3.39
 14,200 3.60 3.87 3.29 0 0 0
06/10/2016
3.60
 6,600 3.29 3.60 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |