CTCP Sông Đà Cao Cường (scl)

18.50
-0.30
(-1.60%)
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
(2025-11-12) 		0.30 1.60% 464,400 0 0
18.50
20.80
18.50
2 tháng
(2025-10-13) 		0.24 1.30% 1,273,400 0 0
18.03
20.80
18.50
3 tháng
(2025-09-15) 		-0.97 -4.87% 1,503,800 0 0
18.03
20.80
18.50
6 tháng
(2025-06-16) 		-2.52 -11.70% 3,109,900 100 0
18.03
22.73
18.50
12 tháng
(2024-12-17) 		0.80 4.39% 6,199,784 100 0
17.93
24.03
18.50
24 tháng
(2023-12-25) 		5.74 43.27% 15,125,522 100 0
12.79
27.40
18.50
36 tháng
(2022-12-28) 		13.80 265.39% 19,594,138 100 0
5.20
27.40
18.50
60 tháng
(2021-01-07) 		12.85 209.05% 48,545,273 -7,800 -0.2
4.24
27.40
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2023
7.96
 8,400 8.02 8.02 7.89 0 0 0
19/07/2023
8.02
 16,300 7.96 8.14 7.89 0 0 0
18/07/2023
7.96
 16,800 8.02 8.27 7.89 0 0 0
17/07/2023
8.02
 3,900 7.96 8.02 7.89 0 0 0
14/07/2023
7.96
 1,800 7.89 8.02 7.96 0 0 0
13/07/2023
7.89
 2,700 7.96 8.21 7.89 0 0 0
12/07/2023
7.96
 15,400 7.96 8.02 7.96 0 0 0
11/07/2023
7.96
 2,900 7.96 8.14 7.89 0 0 0
10/07/2023
7.96
 11,900 8.02 8.08 7.33 0 0 0
07/07/2023
8.02
 17,100 7.64 8.08 7.71 0 0 0
06/07/2023
7.64
 7,500 7.83 7.89 7.64 0 0 0
05/07/2023
7.83
 4,200 7.71 8.02 7.71 0 0 0
04/07/2023
7.71
 9,438 7.71 8.14 7.52 0 0 0
03/07/2023
7.71
 10,503 8.02 8.02 7.52 0 0 0
30/06/2023
8.02
 13,948 7.83 8.02 7.27 0 0 0
29/06/2023
7.83
 124,600 7.89 8.08 7.83 0 0 0
28/06/2023
7.89
 11,700 8.46 8.46 7.27 0 0 0
27/06/2023
8.46
 10,701 8.46 8.46 8.46 0 0 0
26/06/2023
8.46
 117,846 7.83 8.46 8.14 0 0 0
23/06/2023
7.83
 102,450 7.71 8.71 7.83 0 0 0
22/06/2023
7.71
 18,400 7.77 7.77 7.64 0 0 0
21/06/2023
7.77
 100,400 7.71 7.77 7.64 0 0 0
20/06/2023
7.71
 9,647 7.77 7.77 7.58 0 0 0
19/06/2023
7.77
 22,300 7.83 7.83 7.52 0 0 0
16/06/2023
7.83
 12,500 7.77 7.83 7.83 0 0 0
15/06/2023
7.77
 22,203 7.89 7.89 7.71 0 0 0
14/06/2023
7.89
 22,520 7.64 7.89 7.64 0 0 0
13/06/2023
7.64
 17,933 7.71 7.77 7.52 0 0 0
12/06/2023
7.71
 5,350 7.77 7.77 7.58 0 0 0
09/06/2023
7.77
 11,930 7.64 7.77 7.52 0 0 0
08/06/2023
7.64
 17,080 7.58 8.02 7.46 0 0 0
07/06/2023
7.58
 134,400 7.02 7.83 7.39 0 0 0
06/06/2023
7.02
 4,520 7.08 7.20 7.02 0 0 0
05/06/2023
7.08
 5,813 7.14 7.33 7.02 0 0 0
02/06/2023
7.14
 2,427 7.20 7.20 7.02 0 0 0
01/06/2023
7.20
 5,300 6.89 7.20 7.08 0 0 0
31/05/2023
6.89
 6,303 6.89 7.39 6.89 0 0 0
30/05/2023
6.89
 5,150 6.77 6.89 6.83 0 0 0
29/05/2023
6.77
 10 6.77 6.77 6.77 0 0 0
26/05/2023
6.77
 22,400 6.83 6.83 6.70 0 0 0
25/05/2023
6.83
 2,600 6.95 6.95 6.83 0 0 0
24/05/2023
6.95
 100 6.89 6.95 6.95 0 0 0
23/05/2023
6.89
 30,200 6.89 7.08 6.89 0 0 0
22/05/2023
6.89
 11,200 6.95 6.95 6.89 0 0 0
19/05/2023
6.95
 4,900 7.20 7.20 6.89 0 0 0
18/05/2023
7.20
 4,910 7.20 7.20 7.14 0 0 0
17/05/2023
7.20
 4,240 7.20 7.27 7.02 0 0 0
16/05/2023
7.20
 16,660 6.89 7.20 6.95 0 0 0
15/05/2023
6.89
 7,209 6.89 6.89 6.83 0 0 0
12/05/2023
6.89
 11,626 6.83 7.08 6.83 0 0 0
11/05/2023
6.83
 12,205 6.83 6.89 6.83 0 0 0
10/05/2023
6.83
 5,710 6.89 7.08 6.83 0 0 0
09/05/2023
6.89
 12,600 6.89 7.08 6.83 0 0 0
08/05/2023
6.89
 7,706 6.77 7.08 6.77 0 0 0
05/05/2023
6.77
 1,800 6.89 6.89 6.77 0 0 0
04/05/2023
6.89
 4,470 6.83 6.89 6.83 0 0 0
28/04/2023
6.83
 2,970 6.64 6.83 6.64 0 0 0
27/04/2023
6.64
 4,300 6.39 7.27 6.64 0 0 0
26/04/2023
6.39
 970 6.33 6.39 6.39 0 0 0
25/04/2023
6.33
 2,300 6.39 6.39 6.33 0 0 0
24/04/2023
6.39
 10,840 6.58 6.58 6.26 0 0 0
21/04/2023
6.58
 1,100 6.83 6.83 6.58 0 0 0
20/04/2023
6.83
 14,610 6.77 6.83 6.45 0 0 0
19/04/2023
6.77
 11,200 6.83 6.83 6.77 0 0 0
18/04/2023
6.83
 8,210 6.83 6.83 6.83 0 0 0
17/04/2023
6.83
 2,300 6.77 6.83 6.77 0 0 0
14/04/2023
6.77
 5,930 6.89 6.89 6.77 0 0 0
13/04/2023
6.89
 5,800 6.89 6.89 6.83 0 0 0
12/04/2023
6.89
 19,710 6.77 6.89 6.77 0 0 0
11/04/2023
6.77
 11,200 6.89 6.89 6.77 0 0 0
10/04/2023
6.89
 25,624 6.89 6.95 6.83 0 0 0
07/04/2023
6.89
 4,400 7.14 7.14 6.89 0 0 0
06/04/2023
7.14
 9,264 7.20 7.20 6.89 0 0 0
05/04/2023
7.20
 1,105 7.20 7.20 6.89 0 0 0
04/04/2023
7.20
 9,314 6.89 7.20 6.89 0 0 0
03/04/2023
6.89
 2,479 6.95 7.02 6.83 0 0 0
31/03/2023
6.95
 14,610 6.89 7.02 6.89 0 0 0
30/03/2023
6.89
 7,100 6.83 6.95 6.83 0 0 0
29/03/2023
6.83
 8,543 7.02 7.02 6.83 0 0 0
28/03/2023
7.02
 800 6.95 7.02 6.95 0 0 0
27/03/2023
6.95
 300 6.83 7.14 6.95 0 0 0
24/03/2023
6.83
 4,210 6.89 7.14 6.77 0 0 0
23/03/2023
6.89
 0 6.89 6.89 6.89 0 0 0
22/03/2023
6.89
 5,000 6.64 7.14 6.89 0 0 0
21/03/2023
6.64
 22,329 6.83 6.83 6.58 0 0 0
20/03/2023
6.83
 31,116 7.02 7.58 6.77 0 0 0
17/03/2023
7.02
 15,344 7.27 7.27 7.02 0 0 0
16/03/2023
7.27
 28,640 7.14 7.71 7.27 0 0 0
15/03/2023
7.14
 9,900 6.83 7.27 7.14 0 0 0
14/03/2023
6.83
 9,800 6.77 7.08 6.83 0 0 0
13/03/2023
6.77
 14,510 7.27 7.46 6.58 0 0 0
10/03/2023
7.27
 88,769 6.45 7.27 6.58 0 0 0
09/03/2023
6.45
 69,743 5.64 6.45 5.64 0 0 0
08/03/2023
5.64
 19,256 5.64 5.70 5.58 0 0 0
07/03/2023
5.64
 17,262 5.58 5.64 5.58 0 0 0
06/03/2023
5.58
 11,300 5.26 5.76 5.45 0 0 0
03/03/2023
5.26
 31,525 5.58 5.64 5.26 0 0 0
02/03/2023
5.58
 8,466 5.58 5.64 5.58 0 0 0
01/03/2023
5.58
 10,920 5.51 5.58 5.51 0 0 0
28/02/2023
5.51
 9,000 5.51 5.89 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |