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)
19/08/2025
16.66
 84,600 16.52 16.79 16.10 0 0 0
18/08/2025
16.45
 9,400 16.59 16.59 16.38 0 0 0
15/08/2025
16.45
 29,600 16.79 16.79 16.45 0 0 0
14/08/2025
16.79
 26,600 17.00 17.00 16.72 0 0 0
13/08/2025
17.00
 8,700 17.00 17.35 17.00 0 0 0
12/08/2025
16.93
 32,100 16.72 17.07 16.66 0 0 0
11/08/2025
16.66
 21,700 16.79 16.93 16.52 0 0 0
08/08/2025
16.93
 39,300 16.72 17.00 16.52 0 0 0
07/08/2025
16.86
 44,600 16.93 16.93 16.66 0 0 0
06/08/2025
16.86
 19,600 16.72 17.00 16.72 0 0 0
05/08/2025
16.86
 27,000 17.14 17.14 16.52 0 0 0
04/08/2025
17.00
 44,400 16.93 17.35 16.66 0 0 0
01/08/2025
16.93
 38,500 16.66 17.35 16.66 0 0 0
31/07/2025
16.79
 63,100 17.07 17.07 16.66 0 0 0
30/07/2025
17.00
 52,600 17.35 17.35 16.93 0 0 0
29/07/2025
17.35
 43,200 17.83 17.83 17.35 0 0 0
28/07/2025
17.83
 85,700 18.32 18.32 17.63 0 0 0
25/07/2025
18.25
 29,600 18.25 18.39 17.90 0 0 0
24/07/2025
18.46
 14,700 18.88 18.88 18.04 0 0 0
23/07/2025
18.39
 26,300 19.57 19.57 18.32 0 0 0
22/07/2025
18.53
 70,600 19.85 19.85 18.39 0 0 0
21/07/2025
18.74
 56,300 19.43 19.43 18.74 0 0 0
18/07/2025
19.36
 45,900 20.68 20.68 19.15 0 0 0
17/07/2025
19.01
 55,000 18.60 19.08 18.60 0 0 0
16/07/2025
19.01
 39,800 18.53 19.01 18.46 0 0 0
15/07/2025
18.39
 18,900 17.90 18.60 17.90 0 0 0
14/07/2025
18.46
 13,900 18.32 18.46 18.25 0 0 0
11/07/2025
18.32
 82,600 17.83 18.60 17.77 0 0 0
10/07/2025
17.83
 17,800 17.83 17.83 17.70 0 0 0
09/07/2025
17.97
 25,500 17.77 18.11 17.70 0 0 0
08/07/2025
17.77
 20,300 17.77 17.83 17.70 0 0 0
07/07/2025
17.77
 19,600 17.77 17.90 17.70 0 0 0
04/07/2025
17.70
 15,100 17.83 17.83 17.70 0 0 0
03/07/2025
17.90
 19,100 17.77 17.90 17.70 0 0 0
02/07/2025
17.77
 21,600 17.70 17.83 17.63 0 0 0
01/07/2025
18.11
 15,700 17.97 18.11 17.70 0 0 0
30/06/2025
18.04
 14,000 18.04 18.04 17.83 0 0 0
27/06/2025
17.90
 15,200 17.83 18.11 17.83 0 0 0
26/06/2025
17.83
 15,700 17.90 17.90 17.77 0 0 0
25/06/2025
17.90
 5,400 17.97 17.97 17.83 0 0 0
24/06/2025
17.77
 24,600 17.97 18.18 17.77 0 0 0
23/06/2025
18.04
 15,900 18.04 18.04 17.90 0 0 0
20/06/2025
18.18
 6,200 18.39 18.39 17.97 0 0 0
19/06/2025
18.11
 10,300 18.39 18.39 18.04 0 0 0
18/06/2025
18.25
 9,500 18.53 18.53 18.25 0 0 0
17/06/2025
18.46
 3,700 18.60 18.60 18.46 0 0 0
16/06/2025
18.39
 8,700 18.95 18.95 18.25 0 0 0
13/06/2025
18.32
 4,700 18.39 18.39 18.32 0 0 0
12/06/2025
18.25
 13,200 18.53 18.53 18.25 0 0 0
11/06/2025
18.32
 8,100 18.67 18.67 18.32 0 0 0
10/06/2025
18.39
 40,300 19.01 19.01 18.18 0 0 0
09/06/2025
18.32
 9,600 18.53 18.53 18.25 0 0 0
06/06/2025
18.53
 19,200 18.74 18.81 18.18 0 0 0
05/06/2025
18.25
 13,600 17.35 18.67 17.35 0 0 0
04/06/2025
17.35
 40,400 18.04 18.04 17.35 0 0 0
03/06/2025
17.90
 14,600 17.90 17.90 17.70 0 0 0
02/06/2025
17.56
 126,300 18.32 18.32 17.07 0 0 0
30/05/2025
18.53
 5,700 18.81 18.81 18.53 0 0 0
29/05/2025
18.67
 64,600 18.81 18.88 18.60 0 0 0
28/05/2025
19.08
 34,300 19.78 19.78 19.01 0 0 0
27/05/2025
19.29
 32,300 19.43 19.43 19.22 0 0 0
26/05/2025
19.43
 93,400 19.57 19.57 19.15 0 0 0
23/05/2025
19.29
 56,200 19.15 19.43 19.15 0 0 0
22/05/2025
19.08
 78,600 18.81 19.29 18.81 0 0 0
21/05/2025
19.29
 12,400 18.18 19.57 18.18 0 0 0
20/05/2025
19.29
 35,600 19.29 19.36 19.22 0 0 0
19/05/2025
19.29
 72,000 20.33 20.33 19.22 0 0 0
16/05/2025
19.50
 9,500 19.57 19.57 19.50 0 0 0
15/05/2025
19.64
 33,700 19.57 19.85 19.43 0 0 0
14/05/2025
19.57
 32,800 19.71 19.71 19.57 0 0 0
13/05/2025
19.64
 33,300 19.78 19.78 19.64 0 0 0
12/05/2025
19.85
 53,300 19.78 19.85 19.71 0 0 0
09/05/2025
19.99
 6,600 19.78 19.99 19.78 0 0 0
08/05/2025
20.13
 8,800 19.78 20.19 19.78 0 0 0
07/05/2025
20.47
 7,500 20.47 20.47 20.19 0 0 0
06/05/2025
20.47
 24,800 20.47 20.54 20.33 0 0 0
05/05/2025
20.47
 26,500 20.47 20.68 20.40 0 0 0
29/04/2025
20.54
 10,535 20.47 20.54 20.47 0 0 0
28/04/2025
20.47
 32,013 20.82 20.82 20.13 0 0 0
25/04/2025
20.33
 7,200 20.26 20.47 20.26 0 0 0
24/04/2025
20.26
 87,000 19.43 20.54 19.43 0 0 0
23/04/2025
19.22
 3,100 19.43 19.43 19.22 0 0 0
22/04/2025
19.43
 78,932 19.22 19.50 18.74 0 0 0
21/04/2025
19.36
 4,700 19.08 19.36 18.95 0 0 0
18/04/2025
18.88
 12,500 18.81 19.08 18.81 0 0 0
17/04/2025
18.88
 25,300 18.67 18.88 18.60 0 0 0
16/04/2025
18.74
 7,200 19.08 19.08 18.74 0 0 0
15/04/2025
18.88
 10,300 19.36 19.36 18.88 0 0 0
14/04/2025
19.50
 19,137 19.78 19.78 19.43 0 0 0
11/04/2025
19.92
 3,700 20.26 20.26 18.95 0 0 0
10/04/2025
20.13
 54,460 20.82 20.82 20.06 0 0 0
09/04/2025
18.04
 61,030 18.46 18.46 17.83 0 0 0
08/04/2025
18.11
 69,400 18.60 18.74 18.04 0 0 0
04/04/2025
19.22
 72,240 18.74 19.22 18.46 0 0 0
03/04/2025
18.88
 67,414 20.19 20.19 18.39 0 0 0
02/04/2025
20.26
 64,005 20.47 20.54 20.26 0 0 0
01/04/2025
20.26
 11,400 20.26 20.40 20.26 0 0 0
31/03/2025
20.13
 37,918 20.06 20.75 20.06 0 0 0
28/03/2025
20.06
 19,000 20.19 20.19 20.06 0 0 0
27/03/2025
20.33
 57,674 20.47 20.47 18.18 0 0 0

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