CTCP Sông Đà Cao Cường (scl)

26.80
-0.50
(-1.83%)
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)
30/06/2022
8.16
 5,800 8.42 9.01 8.08 0 0 0
29/06/2022
8.42
 17,800 8.84 9.01 8.25 0 0 0
28/06/2022
8.84
 7,200 8.59 9.26 8.42 0 0 0
27/06/2022
8.59
 5,100 8.42 8.84 8.08 0 0 0
24/06/2022
8.42
 30,200 7.66 8.42 7.41 0 0 0
23/06/2022
7.66
 2,900 7.07 7.66 7.15 0 0 0
22/06/2022
7.07
 11,900 6.82 7.58 6.99 0 0 0
21/06/2022
6.82
 44,600 7.15 7.32 6.65 0 0 0
20/06/2022
7.15
 25,800 7.66 8.00 7.15 0 0 0
17/06/2022
7.66
 50,300 8.75 8.75 7.49 0 0 0
16/06/2022
8.75
 22,100 8.67 8.84 8.42 0 0 0
15/06/2022
8.67
 18,400 9.34 9.34 8.67 0 0 0
14/06/2022
9.34
 9,000 9.18 9.34 9.09 0 0 0
13/06/2022
9.18
 42,500 9.85 9.85 8.92 0 0 0
10/06/2022
9.85
 2,700 9.76 9.85 9.68 0 0 0
09/06/2022
9.76
 14,300 9.93 9.93 9.68 0 0 0
08/06/2022
9.93
 5,000 10.10 10.10 9.76 0 0 0
07/06/2022
10.10
 18,000 9.93 10.52 9.60 0 0 0
06/06/2022
9.93
 43,400 10.19 10.19 9.68 0 0 0
03/06/2022
10.19
 32,500 10.27 10.27 9.93 0 0 0
02/06/2022
10.27
 27,800 10.44 10.61 10.10 0 0 0
01/06/2022
10.44
 14,200 10.44 10.52 10.35 0 0 0
31/05/2022
10.44
 20,200 10.77 10.77 10.27 0 0 0
30/05/2022
10.77
 11,700 10.44 10.77 10.35 0 0 0
27/05/2022
10.44
 3,900 10.44 10.69 10.19 0 0 0
26/05/2022
10.44
 21,700 10.52 10.52 10.19 0 0 0
25/05/2022
10.52
 55,700 10.35 10.77 10.10 0 0 0
24/05/2022
10.35
 18,000 10.10 11.28 10.02 0 0 0
23/05/2022
10.10
 35,200 10.69 10.94 10.10 0 0 0
20/05/2022
10.69
 23,700 10.61 11.11 10.52 0 0 0
19/05/2022
10.61
 19,500 10.52 11.20 10.10 0 0 0
18/05/2022
10.52
 32,000 10.52 10.94 10.27 0 0 0
17/05/2022
10.52
 44,200 10.02 10.52 9.68 0 0 0
16/05/2022
10.02
 44,600 9.93 10.52 9.68 0 0 0
13/05/2022
9.93
 33,500 10.52 10.52 9.01 0 0 0
12/05/2022
10.52
 37,600 10.94 10.94 9.43 0 0 0
11/05/2022
10.94
 37,300 11.11 11.11 10.86 0 0 0
10/05/2022
11.11
 72,700 11.28 11.28 10.27 0 0 0
09/05/2022
11.28
 40,800 11.70 11.70 10.19 0 0 0
06/05/2022
11.70
 16,000 11.70 11.70 11.03 0 0 0
05/05/2022
11.70
 18,400 12.21 12.21 11.36 0 0 0
04/05/2022
12.21
 74,500 12.46 13.05 11.62 0 0 0
29/04/2022
12.46
 30,000 12.54 12.54 11.95 0 0 0
28/04/2022
12.54
 56,600 12.79 12.79 12.04 0 0 0
27/04/2022
12.79
 28,100 12.96 13.47 12.37 0 0 0
26/04/2022
12.96
 65,800 13.13 13.13 11.95 0 0 0
25/04/2022
13.13
 44,774 11.62 13.13 11.45 0 0 0
22/04/2022
11.62
 22,000 11.70 11.87 10.94 0 0 0
21/04/2022
11.70
 139,700 12.37 12.37 10.52 0 0 0
20/04/2022
12.37
 86,300 13.47 13.47 12.04 0 0 0
19/04/2022
13.47
 50,200 14.14 14.23 13.05 0 0 0
18/04/2022
14.14
 52,000 14.73 14.73 13.38 0 0 0
15/04/2022
14.73
 53,800 14.90 14.90 14.14 0 0 0
14/04/2022
14.90
 26,900 14.98 14.98 14.65 0 0 0
13/04/2022
14.98
 36,500 14.73 15.07 14.73 0 0 0
12/04/2022
14.73
 115,800 15.99 15.99 14.31 0 0 0
08/04/2022
15.99
 53,600 15.74 16.08 15.66 0 0 0
07/04/2022
15.74
 166,900 17.42 17.42 15.57 0 0 0
06/04/2022
17.42
 72,259 17.42 17.42 16.41 0 0 0
05/04/2022
17.42
 75,700 17.76 17.76 17.26 0 0 0
04/04/2022
17.76
 28,700 17.76 17.93 17.68 0 0 0
01/04/2022
17.76
 41,377 17.76 17.76 17.51 0 0 0
31/03/2022
17.76
 51,438 17.76 18.01 17.59 0 0 0
30/03/2022
17.76
 94,300 18.27 18.27 17.51 0 0 0
29/03/2022
18.27
 92,700 18.18 18.35 17.76 0 0 0
28/03/2022
18.18
 111,410 18.35 18.35 17.85 0 0 0
25/03/2022
18.35
 92,215 18.52 18.52 18.10 0 0 0
24/03/2022
18.52
 133,984 17.59 18.77 17.76 0 0 0
23/03/2022
17.59
 67,100 18.01 18.01 17.59 0 0 0
22/03/2022
18.01
 54,900 18.10 18.10 17.68 0 0 0
21/03/2022
18.10
 50,318 18.01 18.18 17.76 0 0 0
18/03/2022
18.01
 77,300 18.01 18.35 17.85 0 0 0
17/03/2022
18.01
 42,300 17.93 18.10 17.76 0 0 0
16/03/2022
17.93
 46,627 17.68 18.10 17.34 0 0 0
15/03/2022
17.68
 80,400 17.51 18.01 16.50 0 0 0
14/03/2022
17.51
 137,800 18.10 18.52 16.84 0 0 0
11/03/2022
18.10
 148,160 18.77 19.28 18.10 0 0 0
10/03/2022
18.77
 161,100 17.76 18.94 17.42 0 0 0
09/03/2022
17.76
 112,600 17.85 18.52 17.09 0 0 0
08/03/2022
17.85
 147,009 17.59 18.10 17.26 0 0 0
07/03/2022
17.59
 189,300 16.16 17.68 16.58 0 0 0
04/03/2022
16.16
 167,400 15.91 16.25 15.74 0 0 0
03/03/2022
15.91
 86,400 16.25 16.25 15.57 0 0 0
02/03/2022
16.25
 73,800 16.75 16.75 15.66 0 0 0
01/03/2022
16.75
 39,400 16.41 17.68 16.08 0 0 0
28/02/2022
16.41
 51,805 16.84 16.84 16.25 0 0 0
25/02/2022
16.84
 37,000 16.84 17.34 16.25 0 0 0
24/02/2022
16.84
 120,601 17.85 17.85 15.91 0 0 0
23/02/2022
17.85
 65,615 18.10 18.60 17.34 0 0 0
22/02/2022
18.10
 93,020 16.16 18.10 16.16 0 0 0
21/02/2022
16.16
 103,500 15.24 16.25 15.15 0 0 0
18/02/2022
15.24
 37,400 14.98 15.32 15.07 0 0 0
17/02/2022
14.98
 40,300 15.24 15.24 14.90 0 0 0
16/02/2022
15.24
 73,730 15.40 15.40 14.90 0 0 0
15/02/2022
15.40
 43,000 15.49 15.57 15.07 0 0 0
14/02/2022
15.49
 49,305 15.66 15.74 15.40 0 0 0
11/02/2022
15.66
 46,000 15.74 16.41 15.15 0 0 0
10/02/2022
15.74
 89,203 15.07 16.16 15.32 0 0 0
09/02/2022
15.07
 77,220 14.56 15.07 14.31 0 0 0
08/02/2022
14.56
 34,900 14.23 15.07 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |