CTCP Sông Đà Cao Cường (scl)

29.60
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
(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)
23/03/2017
1.95
 1 1.95 1.95 1.95 0 0 0
22/03/2017
1.95
 15,000 1.95 1.95 1.95 0 0 0
21/03/2017
2.13
 2,050 2.04 2.13 2.04 0 0 0
20/03/2017
2.04
 0 2.04 2.04 2.04 0 0 0
17/03/2017
2.04
 14,300 1.90 2.04 1.77 0 0 0
16/03/2017
1.95
 415 2.22 2.22 1.95 0 0 0
15/03/2017
2.04
 22,005 2.08 2.08 2.04 0 0 0
14/03/2017
2.26
 3,000 2.26 2.26 2.26 0 0 0
13/03/2017
2.26
 1,668 2.22 2.26 2.22 0 0 0
10/03/2017
2.13
 28,334 1.95 2.13 1.95 0 0 0
09/03/2017
1.95
 2,400 1.86 1.95 1.86 0 0 0
08/03/2017
1.86
 68 1.86 1.86 1.86 0 0 0
07/03/2017
1.86
 1,311 1.86 1.86 1.86 0 0 0
06/03/2017
2.04
 1,200 2.04 2.04 1.99 0 0 0
03/03/2017
1.99
 0 1.99 1.99 1.99 0 0 0
02/03/2017
1.99
 150 1.99 1.99 1.99 0 0 0
01/03/2017
1.86
 0 1.86 1.86 1.86 0 0 0
28/02/2017
1.86
 0 1.86 1.86 1.86 0 0 0
27/02/2017
1.86
 3,300 1.86 1.86 1.86 0 0 0
24/02/2017
1.81
 0 1.81 1.81 1.81 0 0 0
23/02/2017
1.81
 921 1.63 1.81 1.63 0 0 0
22/02/2017
1.72
 3,440 1.63 1.72 1.63 0 0 0
21/02/2017
1.63
 0 1.63 1.63 1.63 0 0 0
20/02/2017
1.63
 11 1.63 1.63 1.63 0 0 0
17/02/2017
1.63
 9,660 1.49 1.63 1.49 0 0 0
16/02/2017
1.49
 3,100 1.49 1.49 1.49 0 0 0
15/02/2017
1.49
 2,003 1.49 1.49 1.49 0 0 0
14/02/2017
1.49
 100 1.49 1.49 1.49 0 0 0
13/02/2017
1.54
 1,300 1.54 1.54 1.54 0 0 0
10/02/2017
1.54
 2,000 1.54 1.54 1.54 0 0 0
09/02/2017
1.54
 5,905 1.49 1.54 1.36 0 0 0
08/02/2017
1.49
 0 1.49 1.49 1.49 0 0 0
07/02/2017
1.49
 16,500 1.49 1.49 1.49 0 0 0
06/02/2017
1.63
 14,399 1.54 1.63 1.54 0 0 0
03/02/2017
1.54
 13,400 1.54 1.54 1.49 0 0 0
02/02/2017
1.63
 200 1.86 1.86 1.63 0 0 0
25/01/2017
1.81
 1,820 1.72 1.81 1.72 0 0 0
24/01/2017
1.68
 0 1.68 1.68 1.68 0 0 0
23/01/2017
1.68
 2,050 1.59 1.68 1.59 0 0 0
20/01/2017
1.59
 44,009 1.54 1.59 1.54 0 0 0
19/01/2017
1.68
 100 1.68 1.68 1.68 0 0 0
18/01/2017
1.63
 18,694 1.49 1.63 1.45 0 0 0
17/01/2017
1.59
 58,700 1.63 1.63 1.59 0 0 0
16/01/2017
1.72
 0 1.72 1.72 1.72 0 0 0
13/01/2017
1.72
 4,800 1.72 1.77 1.72 0 0 0
12/01/2017
1.81
 200 1.81 1.81 1.81 0 0 0
11/01/2017
1.72
 4,040 1.72 1.77 1.68 0 0 0
10/01/2017
1.81
 1,100 1.81 1.86 1.81 0 0 0
09/01/2017
1.86
 0 1.86 1.86 1.86 0 0 0
06/01/2017
1.86
 7,500 2.04 2.04 1.72 0 0 0
05/01/2017
1.90
 0 1.90 1.90 1.90 0 0 0
04/01/2017
1.90
 0 1.90 1.90 1.90 0 0 0
03/01/2017
1.90
 31 1.90 1.90 1.90 0 0 0
30/12/2016
1.90
 100 1.90 1.90 1.90 0 0 0
29/12/2016
2.08
 80,600 1.90 2.08 1.77 0 0 0
28/12/2016
1.95
 299 1.95 1.95 1.95 0 0 0
27/12/2016
2.08
 0 2.08 2.08 2.08 0 0 0
26/12/2016
2.08
 78 2.08 2.08 2.08 0 0 0
23/12/2016
2.08
 2,191 2.17 2.17 2.08 0 0 0
22/12/2016
2.31
 100 2.31 2.31 2.31 0 0 0
21/12/2016
2.13
 1,097 2.13 2.13 2.13 0 0 0
20/12/2016
2.26
 180 2.26 2.26 2.26 0 0 0
19/12/2016
2.08
 0 2.08 2.08 2.08 0 0 0
16/12/2016
2.08
 560 2.08 2.08 2.08 0 0 0
15/12/2016
2.31
 0 2.31 2.31 2.31 0 0 0
14/12/2016
2.31
 100 2.31 2.31 2.31 0 0 0
13/12/2016
2.13
 0 2.13 2.13 2.13 0 0 0
12/12/2016
2.13
 3,000 2.13 2.13 2.13 0 0 0
09/12/2016
2.22
 0 2.22 2.22 2.22 0 0 0
08/12/2016
2.22
 2,000 2.22 2.22 2.22 0 0 0
07/12/2016
2.13
 0 2.13 2.13 2.13 0 0 0
06/12/2016
2.13
 0 2.13 2.13 2.13 0 0 0
05/12/2016
2.13
 18 2.13 2.13 2.13 0 0 0
02/12/2016
2.13
 12,900 2.13 2.13 2.13 0 0 0
01/12/2016
2.36
 100 2.36 2.36 2.36 0 0 0
30/11/2016
2.22
 5,400 2.13 2.22 2.13 0 0 0
29/11/2016
2.13
 1,000 2.13 2.13 2.13 0 0 0
28/11/2016
2.31
 100 2.31 2.31 2.31 0 0 0
25/11/2016
2.13
 100 2.13 2.13 2.13 0 0 0
24/11/2016
2.17
 0 2.17 2.17 2.17 0 0 0
23/11/2016
2.17
 3,400 2.17 2.17 2.17 0 0 0
22/11/2016
2.13
 6,500 2.31 2.31 2.04 0 0 0
21/11/2016
2.22
 0 2.22 2.22 2.22 0 0 0
18/11/2016
2.22
 0 2.22 2.22 2.22 0 0 0
17/11/2016
2.22
 171 2.22 2.22 2.22 0 0 0
16/11/2016
2.26
 3,100 2.22 2.26 2.22 0 0 0
15/11/2016
2.13
 2,100 2.22 2.22 2.13 0 0 0
14/11/2016
2.36
 100 2.36 2.36 2.36 0 0 0
11/11/2016
2.22
 11,100 2.26 2.31 2.22 0 0 0
10/11/2016
2.26
 7,000 2.13 2.26 2.13 0 0 0
09/11/2016
2.08
 57,700 2.13 2.13 2.04 0 0 0
08/11/2016
2.22
 23,000 2.22 2.22 2.17 0 0 0
07/11/2016
2.26
 9,500 2.26 2.26 2.26 0 0 0
04/11/2016
2.26
 11,400 2.26 2.26 2.26 0 0 0
03/11/2016
2.22
 17,100 2.26 2.26 2.22 0 0 0
02/11/2016
2.26
 30,900 2.40 2.54 2.26 0 0 0
01/11/2016
2.45
 12,877 2.58 2.58 2.45 0 0 0
31/10/2016
2.72
 0 2.72 2.72 2.72 0 0 0
28/10/2016
2.72
 0 2.72 2.72 2.72 0 0 0
27/10/2016
2.72
 18,400 2.49 2.72 2.49 0 0 0

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