CTCP Sông Đà Cao Cường (scl)

26.70
-0.50
(-1.84%)

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
(2024-10-15)
-0.20 -0.74% 191,700 0 0
25.70
27.30
26.70
2 tháng
(2024-09-16)
-1.50 -5.32% 432,400 0 0
25.70
28.50
26.70
3 tháng
(2024-08-16)
0.70 2.69% 912,700 0 0
25.50
29.70
26.70
6 tháng
(2024-05-20)
-10.50 -28.23% 3,133,000 0 0
25.10
38.80
26.70
12 tháng
(2023-11-20)
9.01 50.97% 8,934,700 0 0
17.41
40.50
26.70
24 tháng
(2022-11-25)
18.37 220.40% 13,350,628 0 0
7.69
40.50
26.70
36 tháng
(2021-11-30)
-1.08 -3.88% 23,982,587 0 0
6.67
40.50
26.70
60 tháng
(2019-12-11)
23.65 774.02% 45,957,296 -15,428 -0.2
1.49
40.50
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
3.37
4,600 3.37 3.37 3.14 0 0 0
15/06/2012
3.37
2,100 3.20 3.37 3.03 0 0 0
14/06/2012
3.20
3,200 3.03 3.20 2.92 0 0 0
13/06/2012
3.03
2,400 2.97 3.09 3.03 0 0 0
12/06/2012
2.97
100 3.14 3.14 2.97 0 0 0
11/06/2012
3.14
7,600 3.03 3.14 3.03 0 0 0
08/06/2012
3.03
20,100 3.09 3.09 3.03 0 0 0
07/06/2012
3.09
10,000 3.03 3.09 3.03 0 0 0
06/06/2012
3.03
300 3.03 3.03 2.86 0 0 0
05/06/2012
3.03
200 3.03 3.03 2.86 0 0 0
04/06/2012
3.03
21,200 3.03 3.03 2.86 0 0 0
01/06/2012
3.03
31,100 3.03 3.03 2.92 0 0 0
31/05/2012
3.03
18,100 3.20 3.20 3.03 0 0 0
30/05/2012
3.20
0 3.20 3.20 3.20 0 0 0
29/05/2012
3.20
2,800 3.37 3.37 3.09 0 0 0
28/05/2012
3.37
14,400 3.31 3.37 3.09 0 0 0
25/05/2012
3.31
3,600 3.31 3.31 3.20 0 0 0
24/05/2012
3.31
5,200 3.37 3.37 3.14 0 0 0
23/05/2012
3.37
3,700 3.48 3.48 3.25 0 0 0
22/05/2012
3.48
2,000 3.48 3.48 3.31 0 0 0
21/05/2012
3.48
2,200 3.70 3.70 3.37 0 0 0
18/05/2012
3.70
600 3.48 3.70 3.25 0 0 0
17/05/2012
3.48
16,100 3.48 3.48 3.31 0 0 0
16/05/2012
3.48
9,100 3.42 3.48 3.20 0 0 0
15/05/2012
3.42
12,500 3.65 3.65 3.42 0 0 0
14/05/2012
3.65
11,300 3.87 3.87 3.65 0 0 0
11/05/2012
3.87
21,300 4.15 4.32 3.87 0 0 0
10/05/2012
4.15
58,100 3.98 4.21 3.98 0 0 0
09/05/2012
3.98
3,700 3.93 4.04 3.70 0 0 0
08/05/2012
3.93
26,000 3.87 4.09 3.87 0 0 0
07/05/2012
3.87
26,900 3.70 3.87 3.70 0 0 0
04/05/2012
3.70
4,200 3.53 3.70 3.42 0 0 0
03/05/2012
3.53
6,800 3.53 3.53 3.37 0 0 0
02/05/2012
3.53
18,300 3.48 3.59 3.37 0 0 0
27/04/2012
3.48
12,000 3.37 3.53 3.42 0 0 0
26/04/2012
3.37
7,100 3.37 3.59 3.37 0 0 0
25/04/2012
3.37
46,500 3.20 3.37 3.20 0 0 0
24/04/2012
3.20
4,400 3.03 3.20 2.86 0 0 0
23/04/2012
3.03
3,100 3.20 3.37 3.03 0 0 0
20/04/2012
3.20
77,000 3.20 3.31 3.20 0 0 0
19/04/2012
3.20
4,200 3.42 3.42 3.20 0 0 0
18/04/2012
3.42
238,600 3.59 3.59 3.37 0 0 0
17/04/2012
3.59
0 3.59 3.59 3.59 0 0 0
16/04/2012
3.59
63,600 3.37 3.59 3.37 0 0 0
13/04/2012
3.37
235,100 3.20 3.37 3.14 0 0 0
12/04/2012
3.20
53,900 3.09 3.20 3.09 0 0 0
11/04/2012
3.09
41,500 2.92 3.09 2.92 0 0 0
10/04/2012
2.92
35,500 2.80 2.92 2.80 0 0 0
09/04/2012
2.80
2,800 2.97 2.97 2.80 0 0 0
06/04/2012
2.97
1,100 2.97 2.97 2.80 0 0 0
05/04/2012
2.97
11,900 2.80 2.97 2.80 0 0 0
04/04/2012
2.80
1,000 2.86 2.86 2.80 0 0 0
03/04/2012
2.86
17,500 2.92 2.92 2.75 0 0 0
30/03/2012
2.92
15,200 2.92 2.97 2.92 0 0 0
29/03/2012
2.92
13,000 3.09 3.09 2.92 0 0 0
28/03/2012
3.09
15,900 3.09 3.09 3.03 0 0 0
27/03/2012
3.09
24,100 3.09 3.20 3.09 0 0 0
26/03/2012
3.09
33,800 2.92 3.09 2.92 0 0 0
23/03/2012
2.92
7,200 2.92 2.97 2.80 0 0 0
22/03/2012
2.92
12,500 2.92 2.92 2.92 0 0 0
21/03/2012
2.92
23,700 2.80 3.03 2.69 0 0 0
20/03/2012
2.80
25,100 2.92 2.92 2.80 0 0 0
19/03/2012
2.92
13,300 3.03 3.03 2.80 0 0 0
16/03/2012
3.03
12,800 2.97 3.03 2.97 0 0 0
15/03/2012
2.97
12,400 3.03 3.03 2.97 0 0 0
14/03/2012
3.03
16,200 3.09 3.09 2.92 0 0 0
13/03/2012
3.09
9,100 2.97 3.09 3.03 0 0 0
12/03/2012
2.97
14,800 3.20 3.20 2.97 0 0 0
09/03/2012
3.20
17,700 3.14 3.20 3.09 0 0 0
08/03/2012
3.14
9,300 3.25 3.25 3.14 0 0 0
07/03/2012
3.25
9,100 3.31 3.31 3.20 0 0 0
06/03/2012
3.31
22,300 3.31 3.53 3.25 0 0 0
05/03/2012
3.31
20,300 3.25 3.31 3.25 0 0 0
02/03/2012
3.25
700 3.14 3.25 3.09 0 0 0
01/03/2012
3.14
3,000 2.97 3.14 3.14 0 0 0
29/02/2012
2.97
500 3.03 3.03 2.97 0 0 0
28/02/2012
3.03
1,300 3.14 3.14 3.03 0 0 0
27/02/2012
3.14
6,000 3.03 3.20 3.03 0 0 0
24/02/2012
3.03
19,100 3.25 3.25 3.03 0 0 0
23/02/2012
3.25
24,500 3.09 3.31 2.97 0 0 0
22/02/2012
3.09
13,900 3.31 3.31 3.09 0 0 0
21/02/2012
3.31
500 3.31 3.31 3.31 0 0 0
20/02/2012
3.31
100 3.14 3.31 3.31 0 0 0
17/02/2012
3.14
300 3.37 3.37 3.14 0 0 0
16/02/2012
3.37
0 3.37 3.37 3.37 0 0 0
15/02/2012
3.37
0 3.37 3.37 3.37 0 0 0
14/02/2012
3.37
0 3.37 3.37 3.37 0 0 0
13/02/2012
3.37
0 3.37 3.37 3.37 0 0 0
10/02/2012
3.37
0 3.37 3.37 3.37 0 0 0
09/02/2012
3.37
1,200 3.37 3.37 3.37 0 0 0
08/02/2012
3.37
100 3.25 3.37 3.37 0 0 0
07/02/2012
3.25
2,400 3.31 3.31 3.20 0 0 0
06/02/2012
3.31
100 3.25 3.31 3.31 0 0 0
03/02/2012
3.25
1,000 3.14 3.25 3.20 0 0 0
02/02/2012
3.14
100 3.09 3.14 3.14 0 0 0
01/02/2012
3.09
100 3.03 3.09 3.09 0 0 0
31/01/2012
3.03
100 2.92 3.03 3.03 0 0 0
30/01/2012
2.92
100 2.75 2.92 2.92 0 0 0
20/01/2012
2.75
100 2.58 2.75 2.75 0 0 0
19/01/2012
2.58
0 2.58 2.58 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |