CTCP Sông Đà Cao Cường (scl)

26.90
1.60
(6.32%)
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
(2025-05-05) 		-3.70 -12.54% 861,300 0 0
25
29.50
25
2 tháng
(2025-04-08) 		-0.30 -1.15% 1,347,500 0 0
25
29.60
25
3 tháng
(2025-03-06) 		-1.87 -6.75% 2,124,400 0 0
25
29.60
25
6 tháng
(2024-12-06) 		3.47 15.52% 2,989,966 0 0
21.92
29.60
25
12 tháng
(2024-06-10) 		-6.28 -19.58% 5,949,254 0 0
20.92
32.33
25
24 tháng
(2023-06-15) 		16.23 169.65% 14,973,258 0 0
9.41
33.75
25
36 tháng
(2022-06-20) 		19.84 332.71% 18,849,225 0 0
5.56
33.75
25
60 tháng
(2020-06-30) 		24.23 1,546.89% 48,749,653 -8,128 -0.2
1.57
33.75
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2023
15.20
 11,000 16.20 16.20 15.12 0 0 0
20/10/2023
16.20
 26,100 16.98 16.98 15.05 0 0 0
19/10/2023
16.98
 82,800 16.36 17.36 16.51 0 0 0
18/10/2023
16.36
 29,000 16.05 16.36 15.66 0 0 0
17/10/2023
16.05
 24,200 15.12 16.05 14.97 0 0 0
16/10/2023
15.12
 46,500 15.05 15.43 14.89 0 0 0
13/10/2023
15.05
 49,800 14.97 15.05 14.89 0 0 0
12/10/2023
14.97
 54,700 14.27 15.28 14.27 0 0 0
11/10/2023
14.27
 7,100 14.43 14.43 14.04 0 0 0
10/10/2023
14.43
 36,900 14.04 14.51 14.20 0 0 0
09/10/2023
14.04
 5,500 13.66 14.27 14.04 0 0 0
06/10/2023
13.66
 20,200 13.66 13.66 13.58 0 0 0
05/10/2023
13.66
 33,400 13.73 13.97 13.66 0 0 0
04/10/2023
13.73
 6,300 13.58 13.89 13.58 0 0 0
03/10/2023
13.58
 10,400 13.89 13.89 13.58 0 0 0
02/10/2023
13.89
 10,900 13.89 14.35 13.89 0 0 0
29/09/2023
13.89
 3,000 13.81 14.04 13.89 0 0 0
28/09/2023
13.81
 4,600 13.73 13.81 13.58 0 0 0
27/09/2023
13.73
 2,700 13.66 13.81 13.73 0 0 0
26/09/2023
13.66
 28,300 13.89 13.89 13.66 0 0 0
25/09/2023
13.89
 18,600 14.27 14.43 13.89 0 0 0
22/09/2023
14.27
 10,900 14.27 14.35 14.12 0 0 0
21/09/2023
14.27
 8,200 14.35 14.35 14.27 0 0 0
20/09/2023
14.35
 11,600 14.35 14.35 14.27 0 0 0
19/09/2023
14.35
 38,300 14.35 14.35 14.27 0 0 0
18/09/2023
14.35
 28,900 14.20 14.35 13.97 0 0 0
15/09/2023
14.20
 24,800 14.12 14.20 13.89 0 0 0
14/09/2023
14.12
 20,300 14.27 14.35 14.12 0 0 0
13/09/2023
14.27
 22,300 14.58 14.58 14.12 0 0 0
12/09/2023
14.58
 10,300 14.20 14.58 14.27 0 0 0
11/09/2023
14.20
 15,900 14.43 14.43 14.20 0 0 0
08/09/2023
14.43
 37,000 14.66 14.66 14.27 0 0 0
07/09/2023
14.66
 7,900 14.66 15.35 14.66 0 0 0
06/09/2023
14.66
 100,400 14.43 14.74 14.51 0 0 0
05/09/2023
14.43
 23,500 14.12 14.43 14.04 0 0 0
31/08/2023
14.12
 25,100 14.04 14.58 14.04 0 0 0
30/08/2023
14.04
 6,700 14.27 14.58 12.81 0 0 0
29/08/2023
14.27
 24,600 14.43 14.43 14.20 0 0 0
28/08/2023
14.43
 37,800 13.89 14.66 13.81 0 0 0
25/08/2023
13.89
 20,400 13.89 14.04 13.73 0 0 0
24/08/2023
13.89
 20,200 13.73 13.97 13.81 0 0 0
23/08/2023
13.73
 25,100 13.73 13.81 13.66 0 0 0
22/08/2023
13.73
 8,200 13.73 14.58 13.35 0 0 0
21/08/2023
13.73
 18,100 13.89 14.27 13.66 0 0 0
18/08/2023
13.89
 97,800 14.20 14.66 12.50 0 0 0
17/08/2023
14.20
 49,500 14.27 14.66 13.89 0 0 0
16/08/2023
14.27
 42,200 14.35 14.66 14.27 0 0 0
15/08/2023
14.35
 70,000 13.12 14.66 13.12 0 0 0
14/08/2023
13.12
 35,300 12.65 13.43 12.65 0 0 0
11/08/2023
12.65
 7,200 12.65 12.73 12.50 0 0 0
10/08/2023
12.65
 38,400 12.19 12.73 11.65 0 0 0
09/08/2023
12.19
 8,000 12.35 12.35 12.19 0 0 0
08/08/2023
12.35
 17,000 12.73 12.73 12.04 0 0 0
07/08/2023
12.73
 43,400 12.58 12.73 12.50 0 0 0
04/08/2023
12.58
 10,400 12.35 12.58 12.19 0 0 0
03/08/2023
12.35
 40,200 11.57 12.50 11.57 0 0 0
02/08/2023
11.57
 18,600 11.57 11.73 11.50 0 0 0
01/08/2023
11.57
 13,400 11.50 11.65 11.42 0 0 0
31/07/2023
11.50
 25,400 11.27 11.57 11.11 0 0 0
28/07/2023
11.27
 38,900 11.11 11.27 10.80 0 0 0
27/07/2023
11.11
 18,300 11.42 11.42 10.88 0 0 0
26/07/2023
11.42
 61,400 11.19 11.42 11.11 0 0 0
25/07/2023
11.19
 33,100 11.57 11.57 11.03 0 0 0
24/07/2023
11.57
 77,500 11.27 12.81 10.80 0 0 0
21/07/2023
11.27
 142,900 9.80 11.27 11.11 0 0 0
20/07/2023
9.80
 8,400 9.88 9.88 9.72 0 0 0
19/07/2023
9.88
 16,300 9.80 10.03 9.72 0 0 0
18/07/2023
9.80
 16,800 9.88 10.19 9.72 0 0 0
17/07/2023
9.88
 3,900 9.80 9.88 9.72 0 0 0
14/07/2023
9.80
 1,800 9.72 9.88 9.80 0 0 0
13/07/2023
9.72
 2,700 9.80 10.11 9.72 0 0 0
12/07/2023
9.80
 15,400 9.80 9.88 9.80 0 0 0
11/07/2023
9.80
 2,900 9.80 10.03 9.72 0 0 0
10/07/2023
9.80
 11,900 9.88 9.95 9.03 0 0 0
07/07/2023
9.88
 17,100 9.41 9.95 9.49 0 0 0
06/07/2023
9.41
 7,500 9.65 9.72 9.41 0 0 0
05/07/2023
9.65
 4,200 9.49 9.88 9.49 0 0 0
04/07/2023
9.49
 9,438 9.49 10.03 9.26 0 0 0
03/07/2023
9.49
 10,503 9.88 9.88 9.26 0 0 0
30/06/2023
9.88
 13,948 9.65 9.88 8.95 0 0 0
29/06/2023
9.65
 124,600 9.72 9.95 9.65 0 0 0
28/06/2023
9.72
 11,700 10.42 10.42 8.95 0 0 0
27/06/2023
10.42
 10,701 10.42 10.42 10.42 0 0 0
26/06/2023
10.42
 117,846 9.65 10.42 10.03 0 0 0
23/06/2023
9.65
 102,450 9.49 10.73 9.65 0 0 0
22/06/2023
9.49
 18,400 9.57 9.57 9.41 0 0 0
21/06/2023
9.57
 100,400 9.49 9.57 9.41 0 0 0
20/06/2023
9.49
 9,647 9.57 9.57 9.34 0 0 0
19/06/2023
9.57
 22,300 9.65 9.65 9.26 0 0 0
16/06/2023
9.65
 12,500 9.57 9.65 9.65 0 0 0
15/06/2023
9.57
 22,203 9.72 9.72 9.49 0 0 0
14/06/2023
9.72
 22,520 9.41 9.72 9.41 0 0 0
13/06/2023
9.41
 17,933 9.49 9.57 9.26 0 0 0
12/06/2023
9.49
 5,350 9.57 9.57 9.34 0 0 0
09/06/2023
9.57
 11,930 9.41 9.57 9.26 0 0 0
08/06/2023
9.41
 17,080 9.34 9.88 9.18 0 0 0
07/06/2023
9.34
 134,400 8.64 9.65 9.10 0 0 0
06/06/2023
8.64
 4,520 8.72 8.87 8.64 0 0 0
05/06/2023
8.72
 5,813 8.80 9.03 8.64 0 0 0
02/06/2023
8.80
 2,427 8.87 8.87 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |