CTCP Sông Đà Cao Cường (scl)

27.30
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
(2024-10-22) 		1.60 6.23% 122,517 0 0
25.70
27.30
27.30
2 tháng
(2024-09-23) 		-0.70 -2.50% 409,064 0 0
25.70
28.40
27.30
3 tháng
(2024-08-23) 		0.30 1.11% 814,913 0 0
25.70
29.70
27.30
6 tháng
(2024-05-27) 		-10.70 -28.16% 3,051,531 0 0
25.10
38.80
27.30
12 tháng
(2023-11-27) 		9.71 55.18% 8,887,284 0 0
17.41
40.50
27.30
24 tháng
(2022-12-02) 		18.87 224% 13,316,662 0 0
7.69
40.50
27.30
36 tháng
(2021-12-07) 		3.39 14.20% 23,799,643 0 0
6.67
40.50
27.30
60 tháng
(2019-12-18) 		23.93 710.53% 45,985,980 -15,428 -0.2
1.49
40.50
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
17.50
 10,300 17.04 17.50 17.13 0 0 0
11/09/2023
17.04
 15,900 17.31 17.31 17.04 0 0 0
08/09/2023
17.31
 37,000 17.59 17.59 17.13 0 0 0
07/09/2023
17.59
 7,900 17.59 18.43 17.59 0 0 0
06/09/2023
17.59
 100,400 17.31 17.69 17.41 0 0 0
05/09/2023
17.31
 23,500 16.94 17.31 16.85 0 0 0
31/08/2023
16.94
 25,100 16.85 17.50 16.85 0 0 0
30/08/2023
16.85
 6,700 17.13 17.50 15.37 0 0 0
29/08/2023
17.13
 24,600 17.31 17.31 17.04 0 0 0
28/08/2023
17.31
 37,800 16.67 17.59 16.57 0 0 0
25/08/2023
16.67
 20,400 16.67 16.85 16.48 0 0 0
24/08/2023
16.67
 20,200 16.48 16.76 16.57 0 0 0
23/08/2023
16.48
 25,100 16.48 16.57 16.39 0 0 0
22/08/2023
16.48
 8,200 16.48 17.50 16.02 0 0 0
21/08/2023
16.48
 18,100 16.67 17.13 16.39 0 0 0
18/08/2023
16.67
 97,800 17.04 17.59 15 0 0 0
17/08/2023
17.04
 49,500 17.13 17.59 16.67 0 0 0
16/08/2023
17.13
 42,200 17.22 17.59 17.13 0 0 0
15/08/2023
17.22
 70,000 15.74 17.59 15.74 0 0 0
14/08/2023
15.74
 35,300 15.19 16.11 15.19 0 0 0
11/08/2023
15.19
 7,200 15.19 15.28 15 0 0 0
10/08/2023
15.19
 38,400 14.63 15.28 13.98 0 0 0
09/08/2023
14.63
 8,000 14.81 14.81 14.63 0 0 0
08/08/2023
14.81
 17,000 15.28 15.28 14.44 0 0 0
07/08/2023
15.28
 43,400 15.09 15.28 15 0 0 0
04/08/2023
15.09
 10,400 14.81 15.09 14.63 0 0 0
03/08/2023
14.81
 40,200 13.89 15 13.89 0 0 0
02/08/2023
13.89
 18,600 13.89 14.07 13.80 0 0 0
01/08/2023
13.89
 13,400 13.80 13.98 13.70 0 0 0
31/07/2023
13.80
 25,400 13.52 13.89 13.33 0 0 0
28/07/2023
13.52
 38,900 13.33 13.52 12.96 0 0 0
27/07/2023
13.33
 18,300 13.70 13.70 13.06 0 0 0
26/07/2023
13.70
 61,400 13.43 13.70 13.33 0 0 0
25/07/2023
13.43
 33,100 13.89 13.89 13.24 0 0 0
24/07/2023
13.89
 77,500 13.52 15.37 12.96 0 0 0
21/07/2023
13.52
 142,900 11.76 13.52 13.33 0 0 0
20/07/2023
11.76
 8,400 11.85 11.85 11.67 0 0 0
19/07/2023
11.85
 16,300 11.76 12.04 11.67 0 0 0
18/07/2023
11.76
 16,800 11.85 12.22 11.67 0 0 0
17/07/2023
11.85
 3,900 11.76 11.85 11.67 0 0 0
14/07/2023
11.76
 1,800 11.67 11.85 11.76 0 0 0
13/07/2023
11.67
 2,700 11.76 12.13 11.67 0 0 0
12/07/2023
11.76
 15,400 11.76 11.85 11.76 0 0 0
11/07/2023
11.76
 2,900 11.76 12.04 11.67 0 0 0
10/07/2023
11.76
 11,900 11.85 11.94 10.83 0 0 0
07/07/2023
11.85
 17,100 11.30 11.94 11.39 0 0 0
06/07/2023
11.30
 7,500 11.57 11.67 11.30 0 0 0
05/07/2023
11.57
 4,200 11.39 11.85 11.39 0 0 0
04/07/2023
11.39
 9,438 11.39 12.04 11.11 0 0 0
03/07/2023
11.39
 10,503 11.85 11.85 11.11 0 0 0
30/06/2023
11.85
 13,948 11.57 11.85 10.74 0 0 0
29/06/2023
11.57
 124,600 11.67 11.94 11.57 0 0 0
28/06/2023
11.67
 11,700 12.50 12.50 10.74 0 0 0
27/06/2023
12.50
 10,701 12.50 12.50 12.50 0 0 0
26/06/2023
12.50
 117,846 11.57 12.50 12.04 0 0 0
23/06/2023
11.57
 102,450 11.39 12.87 11.57 0 0 0
22/06/2023
11.39
 18,400 11.48 11.48 11.30 0 0 0
21/06/2023
11.48
 100,400 11.39 11.48 11.30 0 0 0
20/06/2023
11.39
 9,647 11.48 11.48 11.20 0 0 0
19/06/2023
11.48
 22,300 11.57 11.57 11.11 0 0 0
16/06/2023
11.57
 12,500 11.48 11.57 11.57 0 0 0
15/06/2023
11.48
 22,203 11.67 11.67 11.39 0 0 0
14/06/2023
11.67
 22,520 11.30 11.67 11.30 0 0 0
13/06/2023
11.30
 17,933 11.39 11.48 11.11 0 0 0
12/06/2023
11.39
 5,350 11.48 11.48 11.20 0 0 0
09/06/2023
11.48
 11,930 11.30 11.48 11.11 0 0 0
08/06/2023
11.30
 17,080 11.20 11.85 11.02 0 0 0
07/06/2023
11.20
 134,400 10.37 11.57 10.93 0 0 0
06/06/2023
10.37
 4,520 10.46 10.65 10.37 0 0 0
05/06/2023
10.46
 5,813 10.56 10.83 10.37 0 0 0
02/06/2023
10.56
 2,427 10.65 10.65 10.37 0 0 0
01/06/2023
10.65
 5,300 10.19 10.65 10.46 0 0 0
31/05/2023
10.19
 6,303 10.19 10.93 10.19 0 0 0
30/05/2023
10.19
 5,150 10 10.19 10.09 0 0 0
29/05/2023
10
 10 10 10 10 0 0 0
26/05/2023
10
 22,400 10.09 10.09 9.91 0 0 0
25/05/2023
10.09
 2,600 10.28 10.28 10.09 0 0 0
24/05/2023
10.28
 100 10.19 10.28 10.28 0 0 0
23/05/2023
10.19
 30,200 10.19 10.46 10.19 0 0 0
22/05/2023
10.19
 11,200 10.28 10.28 10.19 0 0 0
19/05/2023
10.28
 4,900 10.65 10.65 10.19 0 0 0
18/05/2023
10.65
 4,910 10.65 10.65 10.56 0 0 0
17/05/2023
10.65
 4,240 10.65 10.74 10.37 0 0 0
16/05/2023
10.65
 16,660 10.19 10.65 10.28 0 0 0
15/05/2023
10.19
 7,209 10.19 10.19 10.09 0 0 0
12/05/2023
10.19
 11,626 10.09 10.46 10.09 0 0 0
11/05/2023
10.09
 12,205 10.09 10.19 10.09 0 0 0
10/05/2023
10.09
 5,710 10.19 10.46 10.09 0 0 0
09/05/2023
10.19
 12,600 10.19 10.46 10.09 0 0 0
08/05/2023
10.19
 7,706 10 10.46 10 0 0 0
05/05/2023
10
 1,800 10.19 10.19 10 0 0 0
04/05/2023
10.19
 4,470 10.09 10.19 10.09 0 0 0
28/04/2023
10.09
 2,970 9.81 10.09 9.81 0 0 0
27/04/2023
9.81
 4,300 9.44 10.74 9.81 0 0 0
26/04/2023
9.44
 970 9.35 9.44 9.44 0 0 0
25/04/2023
9.35
 2,300 9.44 9.44 9.35 0 0 0
24/04/2023
9.44
 10,840 9.72 9.72 9.26 0 0 0
21/04/2023
9.72
 1,100 10.09 10.09 9.72 0 0 0
20/04/2023
10.09
 14,610 10 10.09 9.54 0 0 0
19/04/2023
10
 11,200 10.09 10.09 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |