CTCP Sông Đà Cao Cường (scl)

25.50
-0.10
(-0.39%)
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
(2025-06-04) 		0.80 3.20% 334,700 100 0
25
26.70
25.50
2 tháng
(2025-05-05) 		-3.70 -12.54% 1,196,000 100 0
25
29.50
25.50
3 tháng
(2025-04-08) 		-0.30 -1.15% 1,682,200 100 0
25
29.60
25.50
6 tháng
(2025-01-06) 		2.88 12.58% 3,191,235 100 0
22.08
29.60
25.50
12 tháng
(2024-07-09) 		-2.12 -7.58% 5,384,633 100 0
20.92
29.60
25.50
24 tháng
(2023-07-17) 		15.92 161.22% 14,657,822 100 0
9.80
33.75
25.50
36 tháng
(2022-07-20) 		18.43 250.29% 18,863,422 100 0
5.56
33.75
25.50
60 tháng
(2020-07-30) 		22.60 706.64% 48,957,873 -8,028 -0.2
2.28
33.75
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/06/2023
8.87
 5,300 8.49 8.87 8.72 0 0 0
31/05/2023
8.49
 6,303 8.49 9.10 8.49 0 0 0
30/05/2023
8.49
 5,150 8.33 8.49 8.41 0 0 0
29/05/2023
8.33
 10 8.33 8.33 8.33 0 0 0
26/05/2023
8.33
 22,400 8.41 8.41 8.26 0 0 0
25/05/2023
8.41
 2,600 8.56 8.56 8.41 0 0 0
24/05/2023
8.56
 100 8.49 8.56 8.56 0 0 0
23/05/2023
8.49
 30,200 8.49 8.72 8.49 0 0 0
22/05/2023
8.49
 11,200 8.56 8.56 8.49 0 0 0
19/05/2023
8.56
 4,900 8.87 8.87 8.49 0 0 0
18/05/2023
8.87
 4,910 8.87 8.87 8.80 0 0 0
17/05/2023
8.87
 4,240 8.87 8.95 8.64 0 0 0
16/05/2023
8.87
 16,660 8.49 8.87 8.56 0 0 0
15/05/2023
8.49
 7,209 8.49 8.49 8.41 0 0 0
12/05/2023
8.49
 11,626 8.41 8.72 8.41 0 0 0
11/05/2023
8.41
 12,205 8.41 8.49 8.41 0 0 0
10/05/2023
8.41
 5,710 8.49 8.72 8.41 0 0 0
09/05/2023
8.49
 12,600 8.49 8.72 8.41 0 0 0
08/05/2023
8.49
 7,706 8.33 8.72 8.33 0 0 0
05/05/2023
8.33
 1,800 8.49 8.49 8.33 0 0 0
04/05/2023
8.49
 4,470 8.41 8.49 8.41 0 0 0
28/04/2023
8.41
 2,970 8.18 8.41 8.18 0 0 0
27/04/2023
8.18
 4,300 7.87 8.95 8.18 0 0 0
26/04/2023
7.87
 970 7.79 7.87 7.87 0 0 0
25/04/2023
7.79
 2,300 7.87 7.87 7.79 0 0 0
24/04/2023
7.87
 10,840 8.10 8.10 7.72 0 0 0
21/04/2023
8.10
 1,100 8.41 8.41 8.10 0 0 0
20/04/2023
8.41
 14,610 8.33 8.41 7.95 0 0 0
19/04/2023
8.33
 11,200 8.41 8.41 8.33 0 0 0
18/04/2023
8.41
 8,210 8.41 8.41 8.41 0 0 0
17/04/2023
8.41
 2,300 8.33 8.41 8.33 0 0 0
14/04/2023
8.33
 5,930 8.49 8.49 8.33 0 0 0
13/04/2023
8.49
 5,800 8.49 8.49 8.41 0 0 0
12/04/2023
8.49
 19,710 8.33 8.49 8.33 0 0 0
11/04/2023
8.33
 11,200 8.49 8.49 8.33 0 0 0
10/04/2023
8.49
 25,624 8.49 8.56 8.41 0 0 0
07/04/2023
8.49
 4,400 8.80 8.80 8.49 0 0 0
06/04/2023
8.80
 9,264 8.87 8.87 8.49 0 0 0
05/04/2023
8.87
 1,105 8.87 8.87 8.49 0 0 0
04/04/2023
8.87
 9,314 8.49 8.87 8.49 0 0 0
03/04/2023
8.49
 2,479 8.56 8.64 8.41 0 0 0
31/03/2023
8.56
 14,610 8.49 8.64 8.49 0 0 0
30/03/2023
8.49
 7,100 8.41 8.56 8.41 0 0 0
29/03/2023
8.41
 8,543 8.64 8.64 8.41 0 0 0
28/03/2023
8.64
 800 8.56 8.64 8.56 0 0 0
27/03/2023
8.56
 300 8.41 8.80 8.56 0 0 0
24/03/2023
8.41
 4,210 8.49 8.80 8.33 0 0 0
23/03/2023
8.49
 0 8.49 8.49 8.49 0 0 0
22/03/2023
8.49
 5,000 8.18 8.80 8.49 0 0 0
21/03/2023
8.18
 22,329 8.41 8.41 8.10 0 0 0
20/03/2023
8.41
 31,116 8.64 9.34 8.33 0 0 0
17/03/2023
8.64
 15,344 8.95 8.95 8.64 0 0 0
16/03/2023
8.95
 28,640 8.80 9.49 8.95 0 0 0
15/03/2023
8.80
 9,900 8.41 8.95 8.80 0 0 0
14/03/2023
8.41
 9,800 8.33 8.72 8.41 0 0 0
13/03/2023
8.33
 14,510 8.95 9.18 8.10 0 0 0
10/03/2023
8.95
 88,769 7.95 8.95 8.10 0 0 0
09/03/2023
7.95
 69,743 6.94 7.95 6.94 0 0 0
08/03/2023
6.94
 19,256 6.94 7.02 6.87 0 0 0
07/03/2023
6.94
 17,262 6.87 6.94 6.87 0 0 0
06/03/2023
6.87
 11,300 6.48 7.10 6.71 0 0 0
03/03/2023
6.48
 31,525 6.87 6.94 6.48 0 0 0
02/03/2023
6.87
 8,466 6.87 6.94 6.87 0 0 0
01/03/2023
6.87
 10,920 6.79 6.87 6.79 0 0 0
28/02/2023
6.79
 9,000 6.79 7.25 6.79 0 0 0
27/02/2023
6.79
 22,700 6.79 7.02 6.71 0 0 0
24/02/2023
6.79
 18,302 6.87 6.87 6.79 0 0 0
23/02/2023
6.87
 19,500 6.87 6.87 6.64 0 0 0
22/02/2023
6.87
 12,600 7.25 7.25 6.79 0 0 0
21/02/2023
7.25
 1,420 7.25 7.25 6.79 0 0 0
20/02/2023
7.25
 1,000 7.25 7.25 6.94 0 0 0
16/02/2023
7.25
 750 6.87 7.56 6.56 0 0 0
15/02/2023
6.87
 300 6.64 6.87 6.64 0 0 0
14/02/2023
6.64
 14,500 6.64 6.79 6.56 0 0 0
13/02/2023
6.64
 20,000 6.79 6.79 6.64 0 0 0
10/02/2023
6.79
 10,900 6.79 6.79 6.79 0 0 0
09/02/2023
6.79
 7,952 6.71 6.79 6.79 0 0 0
08/02/2023
6.71
 9,100 6.79 6.87 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |