CTCP Sông Đà Cao Cường (scl)

26.60
0
(0%)
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
(2025-06-24) 		0.80 3.12% 675,900 0 0
25.50
28
26.60
2 tháng
(2025-05-26) 		-1.60 -5.71% 1,250,500 100 0
25
28
26.60
3 tháng
(2025-04-25) 		-2.90 -9.90% 1,790,300 100 0
25
29.60
26.60
6 tháng
(2025-02-03) 		1.98 8.12% 3,576,729 100 0
24.25
29.60
26.60
12 tháng
(2024-07-29) 		4.65 21.38% 5,134,508 100 0
20.92
29.60
26.60
24 tháng
(2023-08-04) 		13.82 109.90% 14,687,322 100 0
12.19
33.75
26.60
36 tháng
(2022-08-09) 		17.84 208.24% 19,025,897 100 0
5.56
33.75
26.60
60 tháng
(2020-08-19) 		24.12 1,055.56% 49,428,773 -7,928 -0.2
2.28
33.75
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2023
6.79
 7,518 6.79 6.94 6.79 0 0 0
06/02/2023
6.79
 2,212 6.79 6.94 6.79 0 0 0
03/02/2023
6.79
 22,800 7.10 7.10 6.79 0 0 0
02/02/2023
7.10
 5,000 6.94 7.10 6.79 0 0 0
01/02/2023
6.94
 28,270 7.33 7.33 6.94 0 0 0
31/01/2023
7.33
 10,200 7.48 7.48 7.02 0 0 0
30/01/2023
7.48
 38,304 7.18 7.48 7.10 0 0 0
27/01/2023
7.18
 5,505 7.25 7.95 6.56 0 0 0
19/01/2023
7.25
 11,590 7.18 7.33 7.18 0 0 0
18/01/2023
7.18
 9,900 7.18 7.25 7.18 0 0 0
17/01/2023
7.18
 8,828 7.33 7.33 7.18 0 0 0
16/01/2023
7.33
 9,500 7.25 7.41 7.18 0 0 0
13/01/2023
7.25
 25,447 6.94 7.95 7.02 0 0 0
12/01/2023
6.94
 4,310 6.87 6.94 6.94 0 0 0
11/01/2023
6.87
 900 6.87 6.94 6.87 0 0 0
10/01/2023
6.87
 1,500 6.94 6.94 6.79 0 0 0
09/01/2023
6.94
 11,715 7.10 7.10 6.79 0 0 0
06/01/2023
7.10
 15,060 7.25 7.25 6.79 0 0 0
05/01/2023
7.25
 1,600 7.02 7.25 7.10 0 0 0
04/01/2023
7.02
 2,110 7.33 7.33 7.02 0 0 0
03/01/2023
7.33
 1,540 6.94 7.33 6.79 0 0 0
30/12/2022
6.94
 1,110 6.56 6.94 6.64 0 0 0
29/12/2022
6.56
 1,266 6.40 6.94 6.56 0 0 0
28/12/2022
6.40
 5,330 6.71 7.25 6.40 0 0 0
27/12/2022
6.71
 2,100 6.64 6.71 6.56 0 0 0
26/12/2022
6.64
 10,524 6.87 7.10 6.64 0 0 0
23/12/2022
6.87
 5,565 6.87 6.87 6.79 0 0 0
22/12/2022
6.87
 7,000 6.94 7.02 6.79 0 0 0
21/12/2022
6.94
 3,600 6.94 7.02 6.87 0 0 0
20/12/2022
6.94
 2,340 7.33 7.48 6.94 0 0 0
19/12/2022
7.33
 26,310 7.33 7.33 6.94 0 0 0
16/12/2022
7.33
 4,700 7.33 7.33 7.25 0 0 0
15/12/2022
7.33
 1,150 7.33 7.33 6.79 0 0 0
14/12/2022
7.33
 630 7.10 7.33 6.87 0 0 0
13/12/2022
7.10
 8,000 6.87 7.10 6.79 0 0 0
12/12/2022
6.87
 10,290 7.02 7.02 6.79 0 0 0
09/12/2022
7.02
 22,000 7.10 7.10 7.02 0 0 0
08/12/2022
7.10
 10,100 7.25 7.25 6.25 0 0 0
07/12/2022
7.25
 2,560 6.79 7.33 7.25 0 0 0
06/12/2022
6.79
 8,373 7.10 7.10 6.79 0 0 0
05/12/2022
7.10
 3,820 7.02 7.87 7.02 0 0 0
02/12/2022
7.02
 7,600 7.33 7.48 6.64 0 0 0
01/12/2022
7.33
 19,220 7.41 7.64 7.33 0 0 0
30/11/2022
7.41
 14,410 7.25 7.48 7.33 0 0 0
29/11/2022
7.25
 9,100 7.48 7.64 7.25 0 0 0
28/11/2022
7.48
 19,510 6.94 7.56 6.94 0 0 0
25/11/2022
6.94
 510 6.25 7.10 6.94 0 0 0
24/11/2022
6.25
 2,100 6.17 6.56 6.25 0 0 0
23/11/2022
6.17
 15,600 6.40 6.56 6.17 0 0 0
22/11/2022
6.40
 1,626 6.64 6.87 6.40 0 0 0
21/11/2022
6.64
 17,817 6.02 6.71 6.25 0 0 0
18/11/2022
6.02
 12,218 6.02 6.17 5.40 0 0 0
17/11/2022
6.02
 26,800 6.02 6.02 5.71 0 0 0
16/11/2022
6.02
 38,100 5.56 6.02 5.40 0 0 0
15/11/2022
5.56
 48,090 6.17 6.17 5.25 0 0 0
14/11/2022
6.17
 27,600 6.25 6.33 6.02 0 0 0
11/11/2022
6.25
 33,323 6.25 6.56 6.25 0 0 0
10/11/2022
6.25
 15,230 6.71 6.71 6.25 0 0 0
09/11/2022
6.71
 4,820 6.79 6.79 6.56 0 0 0
08/11/2022
6.79
 24,200 6.94 6.94 6.79 0 0 0
07/11/2022
6.94
 7,900 7.18 7.18 6.79 0 0 0
04/11/2022
7.18
 11,500 7.64 7.64 7.10 0 0 0
03/11/2022
7.64
 100 7.72 7.72 7.64 0 0 0
02/11/2022
7.72
 500 7.56 7.72 7.48 0 0 0
01/11/2022
7.56
 7,500 7.64 7.64 7.41 0 0 0
31/10/2022
7.64
 3,600 7.72 7.72 7.64 0 0 0
28/10/2022
7.72
 22,140 7.64 7.79 7.56 0 0 0
27/10/2022
7.64
 13,420 7.41 7.72 7.33 0 0 0
26/10/2022
7.41
 43,600 7.56 7.72 6.94 0 0 0
25/10/2022
7.56
 22,100 7.72 8.26 7.56 0 0 0
24/10/2022
7.72
 10,942 8.49 8.49 7.72 0 0 0
21/10/2022
8.49
 69,100 9.18 9.18 7.72 0 0 0
20/10/2022
9.18
 3,010 8.64 9.80 8.49 0 0 0
19/10/2022
8.64
 14,727 8.49 8.80 8.49 0 0 0
18/10/2022
8.49
 5,092 8.80 8.80 8.49 0 0 0
17/10/2022
8.80
 9,090 8.72 8.87 8.33 0 0 0
14/10/2022
8.72
 11,150 8.64 8.72 8.56 0 0 0
13/10/2022
8.64
 3,540 8.49 8.64 8.33 0 0 0
12/10/2022
8.49
 3,374 8.56 8.72 8.18 0 0 0
11/10/2022
8.56
 6,500 8.56 8.72 8.33 0 0 0
10/10/2022
8.56
 6,370 8.49 8.56 8.49 0 0 0
07/10/2022
8.49
 27,450 8.56 8.64 8.26 0 0 0
06/10/2022
8.56
 2,400 8.64 8.64 8.49 0 0 0
05/10/2022
8.64
 13,660 8.64 8.64 8.49 0 0 0
04/10/2022
8.64
 9,067 8.72 8.72 8.41 0 0 0
03/10/2022
8.72
 5,300 8.87 8.87 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |