CTCP Sông Đà Cao Cường (scl)

27
-0.30
(-1.10%)
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)
18/04/2023
10.09
 8,210 10.09 10.09 10.09 0 0 0
17/04/2023
10.09
 2,300 10 10.09 10 0 0 0
14/04/2023
10
 5,930 10.19 10.19 10 0 0 0
13/04/2023
10.19
 5,800 10.19 10.19 10.09 0 0 0
12/04/2023
10.19
 19,710 10 10.19 10 0 0 0
11/04/2023
10
 11,200 10.19 10.19 10 0 0 0
10/04/2023
10.19
 25,624 10.19 10.28 10.09 0 0 0
07/04/2023
10.19
 4,400 10.56 10.56 10.19 0 0 0
06/04/2023
10.56
 9,264 10.65 10.65 10.19 0 0 0
05/04/2023
10.65
 1,105 10.65 10.65 10.19 0 0 0
04/04/2023
10.65
 9,314 10.19 10.65 10.19 0 0 0
03/04/2023
10.19
 2,479 10.28 10.37 10.09 0 0 0
31/03/2023
10.28
 14,610 10.19 10.37 10.19 0 0 0
30/03/2023
10.19
 7,100 10.09 10.28 10.09 0 0 0
29/03/2023
10.09
 8,543 10.37 10.37 10.09 0 0 0
28/03/2023
10.37
 800 10.28 10.37 10.28 0 0 0
27/03/2023
10.28
 300 10.09 10.56 10.28 0 0 0
24/03/2023
10.09
 4,210 10.19 10.56 10 0 0 0
23/03/2023
10.19
 0 10.19 10.19 10.19 0 0 0
22/03/2023
10.19
 5,000 9.81 10.56 10.19 0 0 0
21/03/2023
9.81
 22,329 10.09 10.09 9.72 0 0 0
20/03/2023
10.09
 31,116 10.37 11.20 10 0 0 0
17/03/2023
10.37
 15,344 10.74 10.74 10.37 0 0 0
16/03/2023
10.74
 28,640 10.56 11.39 10.74 0 0 0
15/03/2023
10.56
 9,900 10.09 10.74 10.56 0 0 0
14/03/2023
10.09
 9,800 10 10.46 10.09 0 0 0
13/03/2023
10
 14,510 10.74 11.02 9.72 0 0 0
10/03/2023
10.74
 88,769 9.54 10.74 9.72 0 0 0
09/03/2023
9.54
 69,743 8.33 9.54 8.33 0 0 0
08/03/2023
8.33
 19,256 8.33 8.43 8.24 0 0 0
07/03/2023
8.33
 17,262 8.24 8.33 8.24 0 0 0
06/03/2023
8.24
 11,300 7.78 8.52 8.06 0 0 0
03/03/2023
7.78
 31,525 8.24 8.33 7.78 0 0 0
02/03/2023
8.24
 8,466 8.24 8.33 8.24 0 0 0
01/03/2023
8.24
 10,920 8.15 8.24 8.15 0 0 0
28/02/2023
8.15
 9,000 8.15 8.70 8.15 0 0 0
27/02/2023
8.15
 22,700 8.15 8.43 8.06 0 0 0
24/02/2023
8.15
 18,302 8.24 8.24 8.15 0 0 0
23/02/2023
8.24
 19,500 8.24 8.24 7.96 0 0 0
22/02/2023
8.24
 12,600 8.70 8.70 8.15 0 0 0
21/02/2023
8.70
 1,420 8.70 8.70 8.15 0 0 0
20/02/2023
8.70
 1,000 8.70 8.70 8.33 0 0 0
16/02/2023
8.70
 750 8.24 9.07 7.87 0 0 0
15/02/2023
8.24
 300 7.96 8.24 7.96 0 0 0
14/02/2023
7.96
 14,500 7.96 8.15 7.87 0 0 0
13/02/2023
7.96
 20,000 8.15 8.15 7.96 0 0 0
10/02/2023
8.15
 10,900 8.15 8.15 8.15 0 0 0
09/02/2023
8.15
 7,952 8.06 8.15 8.15 0 0 0
08/02/2023
8.06
 9,100 8.15 8.24 8.06 0 0 0
07/02/2023
8.15
 7,518 8.15 8.33 8.15 0 0 0
06/02/2023
8.15
 2,212 8.15 8.33 8.15 0 0 0
03/02/2023
8.15
 22,800 8.52 8.52 8.15 0 0 0
02/02/2023
8.52
 5,000 8.33 8.52 8.15 0 0 0
01/02/2023
8.33
 28,270 8.80 8.80 8.33 0 0 0
31/01/2023
8.80
 10,200 8.98 8.98 8.43 0 0 0
30/01/2023
8.98
 38,304 8.61 8.98 8.52 0 0 0
27/01/2023
8.61
 5,505 8.70 9.54 7.87 0 0 0
19/01/2023
8.70
 11,590 8.61 8.80 8.61 0 0 0
18/01/2023
8.61
 9,900 8.61 8.70 8.61 0 0 0
17/01/2023
8.61
 8,828 8.80 8.80 8.61 0 0 0
16/01/2023
8.80
 9,500 8.70 8.89 8.61 0 0 0
13/01/2023
8.70
 25,447 8.33 9.54 8.43 0 0 0
12/01/2023
8.33
 4,310 8.24 8.33 8.33 0 0 0
11/01/2023
8.24
 900 8.24 8.33 8.24 0 0 0
10/01/2023
8.24
 1,500 8.33 8.33 8.15 0 0 0
09/01/2023
8.33
 11,715 8.52 8.52 8.15 0 0 0
06/01/2023
8.52
 15,060 8.70 8.70 8.15 0 0 0
05/01/2023
8.70
 1,600 8.43 8.70 8.52 0 0 0
04/01/2023
8.43
 2,110 8.80 8.80 8.43 0 0 0
03/01/2023
8.80
 1,540 8.33 8.80 8.15 0 0 0
30/12/2022
8.33
 1,110 7.87 8.33 7.96 0 0 0
29/12/2022
7.87
 1,266 7.69 8.33 7.87 0 0 0
28/12/2022
7.69
 5,330 8.06 8.70 7.69 0 0 0
27/12/2022
8.06
 2,100 7.96 8.06 7.87 0 0 0
26/12/2022
7.96
 10,524 8.24 8.52 7.96 0 0 0
23/12/2022
8.24
 5,565 8.24 8.24 8.15 0 0 0
22/12/2022
8.24
 7,000 8.33 8.43 8.15 0 0 0
21/12/2022
8.33
 3,600 8.33 8.43 8.24 0 0 0
20/12/2022
8.33
 2,340 8.80 8.98 8.33 0 0 0
19/12/2022
8.80
 26,310 8.80 8.80 8.33 0 0 0
16/12/2022
8.80
 4,700 8.80 8.80 8.70 0 0 0
15/12/2022
8.80
 1,150 8.80 8.80 8.15 0 0 0
14/12/2022
8.80
 630 8.52 8.80 8.24 0 0 0
13/12/2022
8.52
 8,000 8.24 8.52 8.15 0 0 0
12/12/2022
8.24
 10,290 8.43 8.43 8.15 0 0 0
09/12/2022
8.43
 22,000 8.52 8.52 8.43 0 0 0
08/12/2022
8.52
 10,100 8.70 8.70 7.50 0 0 0
07/12/2022
8.70
 2,560 8.15 8.80 8.70 0 0 0
06/12/2022
8.15
 8,373 8.52 8.52 8.15 0 0 0
05/12/2022
8.52
 3,820 8.43 9.44 8.43 0 0 0
02/12/2022
8.43
 7,600 8.80 8.98 7.96 0 0 0
01/12/2022
8.80
 19,220 8.89 9.17 8.80 0 0 0
30/11/2022
8.89
 14,410 8.70 8.98 8.80 0 0 0
29/11/2022
8.70
 9,100 8.98 9.17 8.70 0 0 0
28/11/2022
8.98
 19,510 8.33 9.07 8.33 0 0 0
25/11/2022
8.33
 510 7.50 8.52 8.33 0 0 0
24/11/2022
7.50
 2,100 7.41 7.87 7.50 0 0 0
23/11/2022
7.41
 15,600 7.69 7.87 7.41 0 0 0
22/11/2022
7.69
 1,626 7.96 8.24 7.69 0 0 0
21/11/2022
7.96
 17,817 7.22 8.06 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |