CTCP Sông Đà Cao Cường (scl)

30
1.40
(4.90%)
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)
30/05/2012
1.85
 0 1.85 1.85 1.85 0 0 0
29/05/2012
1.85
 2,800 1.78 1.85 1.78 0 0 0
28/05/2012
1.95
 14,400 1.85 1.95 1.78 0 0 0
25/05/2012
1.91
 3,600 1.91 1.91 1.85 0 0 0
24/05/2012
1.91
 5,200 1.82 1.91 1.82 0 0 0
23/05/2012
1.95
 3,700 1.88 1.95 1.88 0 0 0
22/05/2012
2.01
 2,000 1.95 2.01 1.91 0 0 0
21/05/2012
2.01
 2,200 1.95 2.04 1.95 0 0 0
18/05/2012
2.14
 600 1.88 2.14 1.88 0 0 0
17/05/2012
2.01
 16,100 2.01 2.01 1.91 0 0 0
16/05/2012
2.01
 9,100 1.91 2.01 1.85 0 0 0
15/05/2012
1.98
 12,500 2.04 2.04 1.98 0 0 0
14/05/2012
2.11
 11,300 2.11 2.24 2.11 0 0 0
11/05/2012
2.24
 21,300 2.50 2.50 2.24 0 0 0
10/05/2012
2.40
 58,100 2.40 2.43 2.30 0 0 0
09/05/2012
2.30
 3,700 2.34 2.34 2.14 0 0 0
08/05/2012
2.27
 26,000 2.30 2.37 2.24 0 0 0
07/05/2012
2.24
 26,900 2.14 2.24 2.14 0 0 0
04/05/2012
2.14
 4,200 1.98 2.14 1.98 0 0 0
03/05/2012
2.04
 6,800 1.95 2.04 1.95 0 0 0
02/05/2012
2.04
 18,300 2.04 2.08 1.95 0 0 0
27/04/2012
2.01
 12,000 1.98 2.04 1.98 0 0 0
26/04/2012
1.95
 7,100 2.04 2.08 1.95 0 0 0
25/04/2012
1.95
 46,500 1.91 1.95 1.85 0 0 0
24/04/2012
1.85
 4,400 1.69 1.85 1.65 0 0 0
23/04/2012
1.75
 3,100 1.85 1.95 1.75 0 0 0
20/04/2012
1.85
 77,000 1.88 1.91 1.85 0 0 0
19/04/2012
1.85
 4,200 1.88 1.88 1.85 0 0 0
18/04/2012
1.98
 238,600 2.01 2.08 1.95 0 0 0
17/04/2012
2.08
 0 2.08 2.08 2.08 0 0 0
16/04/2012
2.08
 63,600 1.95 2.08 1.95 0 0 0
13/04/2012
1.95
 235,100 1.82 1.95 1.82 0 0 0
12/04/2012
1.85
 53,900 1.78 1.85 1.78 0 0 0
11/04/2012
1.78
 41,500 1.69 1.78 1.69 0 0 0
10/04/2012
1.69
 35,500 1.65 1.69 1.62 0 0 0
09/04/2012
1.62
 2,800 1.69 1.69 1.62 0 0 0
06/04/2012
1.72
 1,100 1.62 1.72 1.62 0 0 0
05/04/2012
1.72
 11,900 1.62 1.72 1.62 0 0 0
04/04/2012
1.62
 1,000 1.62 1.62 1.62 0 0 0
03/04/2012
1.65
 17,500 1.69 1.69 1.59 0 0 0
30/03/2012
1.69
 15,200 1.72 1.72 1.69 0 0 0
29/03/2012
1.69
 13,000 1.75 1.78 1.69 0 0 0
28/03/2012
1.78
 15,900 1.78 1.78 1.75 0 0 0
27/03/2012
1.78
 24,100 1.78 1.85 1.78 0 0 0
26/03/2012
1.78
 33,800 1.69 1.78 1.69 0 0 0
23/03/2012
1.69
 7,200 1.69 1.72 1.62 0 0 0
22/03/2012
1.69
 12,500 1.69 1.69 1.69 0 0 0
21/03/2012
1.69
 23,700 1.62 1.75 1.56 0 0 0
20/03/2012
1.62
 25,100 1.65 1.69 1.62 0 0 0
19/03/2012
1.69
 13,300 1.75 1.75 1.62 0 0 0
16/03/2012
1.75
 12,800 1.72 1.75 1.72 0 0 0
15/03/2012
1.72
 12,400 1.72 1.72 1.72 0 0 0
14/03/2012
1.75
 16,200 1.75 1.78 1.69 0 0 0
13/03/2012
1.78
 9,100 1.78 1.78 1.75 0 0 0
12/03/2012
1.72
 14,800 1.82 1.82 1.72 0 0 0
09/03/2012
1.85
 17,700 1.78 1.85 1.78 0 0 0
08/03/2012
1.82
 9,300 1.82 1.85 1.82 0 0 0
07/03/2012
1.88
 9,100 1.88 1.88 1.85 0 0 0
06/03/2012
1.91
 22,300 2.04 2.04 1.88 0 0 0
05/03/2012
1.91
 20,300 1.88 1.91 1.88 0 0 0
02/03/2012
1.88
 700 1.78 1.88 1.78 0 0 0
01/03/2012
1.82
 3,000 1.82 1.82 1.82 0 0 0
29/02/2012
1.72
 500 1.72 1.72 1.72 0 0 0
28/02/2012
1.75
 1,300 1.82 1.82 1.75 0 0 0
27/02/2012
1.82
 6,000 1.75 1.85 1.75 0 0 0
24/02/2012
1.75
 19,100 1.82 1.82 1.75 0 0 0
23/02/2012
1.88
 24,500 1.91 1.91 1.72 0 0 0
22/02/2012
1.78
 13,900 1.82 1.88 1.78 0 0 0
21/02/2012
1.91
 500 1.91 1.91 1.91 0 0 0
20/02/2012
1.91
 100 1.91 1.91 1.91 0 0 0
17/02/2012
1.82
 300 1.82 1.82 1.82 0 0 0
16/02/2012
1.95
 0 1.95 1.95 1.95 0 0 0
15/02/2012
1.95
 0 1.95 1.95 1.95 0 0 0
14/02/2012
1.95
 0 1.95 1.95 1.95 0 0 0
13/02/2012
1.95
 0 1.95 1.95 1.95 0 0 0
10/02/2012
1.95
 0 1.95 1.95 1.95 0 0 0
09/02/2012
1.95
 1,200 1.95 1.95 1.95 0 0 0
08/02/2012
1.95
 100 1.95 1.95 1.95 0 0 0
07/02/2012
1.88
 2,400 1.85 1.88 1.85 0 0 0
06/02/2012
1.91
 100 1.91 1.91 1.91 0 0 0
03/02/2012
1.88
 1,000 1.88 1.88 1.85 0 0 0
02/02/2012
1.82
 100 1.82 1.82 1.82 0 0 0
01/02/2012
1.78
 100 1.78 1.78 1.78 0 0 0
31/01/2012
1.75
 100 1.75 1.75 1.75 0 0 0
30/01/2012
1.69
 100 1.69 1.69 1.69 0 0 0
20/01/2012
1.59
 100 1.59 1.59 1.59 0 0 0
19/01/2012
1.49
 0 1.49 1.49 1.49 0 0 0
18/01/2012
1.49
 500 1.49 1.49 1.49 0 0 0
17/01/2012
1.39
 0 1.39 1.39 1.39 0 0 0
16/01/2012
1.33
 1,700 1.39 1.39 1.33 0 0 0
13/01/2012
1.33
 3,000 1.33 1.33 1.33 0 0 0
12/01/2012
1.27
 0 1.27 1.27 1.27 0 0 0
11/01/2012
1.23
 1,800 1.23 1.30 1.23 0 0 0
10/01/2012
1.30
 1,200 1.30 1.30 1.30 0 0 0
09/01/2012
1.36
 4,100 1.30 1.36 1.30 0 0 0
06/01/2012
1.30
 2,000 1.30 1.30 1.30 0 0 0
05/01/2012
1.39
 4,900 1.39 1.39 1.39 0 0 0
04/01/2012
1.49
 200 1.49 1.49 1.49 0 0 0
03/01/2012
1.59
 700 1.59 1.59 1.59 0 0 0
30/12/2011
1.69
 500 1.69 1.69 1.69 0 0 0

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