CTCP Sông Đà Cao Cường (scl)

28.30
-0.20
(-0.70%)
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
(2024-08-20) 		2.40 9.23% 493,100 0 0
25.50
29.70
28.40
2 tháng
(2024-07-22) 		3.10 12.25% 1,033,400 0 0
25.10
29.70
28.40
3 tháng
(2024-06-21) 		-7.10 -20% 1,912,300 0 0
25.10
35.50
28.40
6 tháng
(2024-03-25) 		-2.60 -8.39% 4,728,300 0 0
25.10
40.50
28.40
12 tháng
(2023-09-25) 		11.73 70.40% 9,254,100 0 0
16.30
40.50
28.40
24 tháng
(2022-09-30) 		17.75 166.71% 13,560,653 0 0
6.67
40.50
28.40
36 tháng
(2021-10-05) 		11.40 67.03% 28,110,690 0 0.0
6.67
40.50
28.40
60 tháng
(2019-10-16) 		24.56 639.94% 45,569,298 -3,330 -0.2
1.49
40.50
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2022
14.23
 21,600 14.14 14.73 14.14 0 0 0
28/01/2022
14.14
 100,400 13.89 14.31 13.38 0 0 0
27/01/2022
13.89
 36,300 14.31 15.57 13.89 0 0 0
26/01/2022
14.31
 30,600 15.15 15.15 14.31 0 0 0
25/01/2022
15.15
 33,300 15.40 15.74 14.31 0 0 0
24/01/2022
15.40
 83,100 16.33 16.58 15.40 0 0 0
21/01/2022
16.33
 34,600 15.57 16.67 15.99 0 0 0
20/01/2022
15.57
 15,900 15.24 16.41 14.81 0 0 0
19/01/2022
15.24
 167,400 16.33 16.33 14.14 0 0 0
18/01/2022
16.33
 57,500 16.41 18.94 15.99 0 0 0
17/01/2022
16.41
 89,900 17.51 17.59 15.91 0 0 0
14/01/2022
17.51
 99,500 18.01 18.01 17.26 0 0 0
13/01/2022
18.01
 58,200 18.35 18.94 17.26 0 0 0
12/01/2022
18.35
 52,800 18.27 18.52 17.51 0 0 0
11/01/2022
18.27
 67,500 18.86 18.86 17.34 0 0 0
10/01/2022
18.86
 110,700 19.02 19.78 18.35 0 0 0
07/01/2022
19.02
 69,000 18.86 19.44 17.76 0 0 0
06/01/2022
18.86
 126,214 19.78 19.78 16.84 0 0 0
05/01/2022
19.78
 88,100 20.37 20.37 18.94 0 0 0
04/01/2022
20.37
 60,200 20.71 20.88 19.70 0 0 0
31/12/2021
20.71
 74,100 19.95 20.96 20.20 0 0 0
30/12/2021
19.95
 111,800 18.94 21.38 18.86 0 0 0
29/12/2021
18.94
 114,100 19.53 19.53 18.52 0 0 0
28/12/2021
19.53
 128,220 20.12 20.12 18.94 0 0 0
27/12/2021
20.12
 61,500 20.54 20.88 19.36 0 0 0
24/12/2021
20.54
 70,200 20.96 20.96 19.78 0 0 0
23/12/2021
20.96
 126,920 22.14 22.14 20.20 0 0 0
22/12/2021
22.14
 38,400 22.73 22.73 21.72 0 0 0
21/12/2021
22.73
 22,300 22.64 23.15 21.55 0 0 0
20/12/2021
22.64
 140,000 23.57 24.41 20.29 0 0 0
17/12/2021
23.57
 70,700 23.15 25 23.32 0 0 0
16/12/2021
23.15
 32,500 23.40 23.57 23.15 0 0 0
15/12/2021
23.40
 51,100 23.48 23.48 23.15 0 0 0
14/12/2021
23.48
 26,500 23.40 25.25 23.15 0 0 0
13/12/2021
23.40
 47,400 23.32 23.91 23.06 0 0 0
10/12/2021
23.32
 50,400 23.57 23.57 22.73 0 0 0
09/12/2021
23.57
 14,200 23.57 24.41 22.81 0 0 0
08/12/2021
23.57
 57,700 23.91 24.33 22.39 0 0 0
07/12/2021
23.91
 35,732 25.17 25.17 21.97 0 0 0
06/12/2021
25.17
 23,241 27.10 27.10 23.23 0 0 0
03/12/2021
27.10
 51,820 27.19 27.19 26.01 0 0 0
02/12/2021
27.19
 30,324 27.61 27.78 26.52 0 0 0
01/12/2021
27.61
 17,589 27.78 28.11 26.94 0 0 0
30/11/2021
27.78
 88,754 27.61 28.37 26.94 0 0 0
29/11/2021
27.61
 25,100 27.27 27.61 26.52 0 0 0
26/11/2021
27.27
 48,700 26.94 27.69 26.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |