CTCP Sông Đà Cao Cường (scl)

23.40
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
(2025-09-08) 		0.50 2.19% 228,600 0 0
22.80
24.80
23.40
2 tháng
(2025-08-11) 		-0.70 -2.92% 569,000 0 0
22.70
24.80
23.40
3 tháng
(2025-07-10) 		-2.40 -9.34% 1,535,500 0 0
22.70
28
23.40
6 tháng
(2025-04-11) 		-5.40 -18.82% 3,113,400 100 0
22.70
29.60
23.40
12 tháng
(2024-10-14) 		0.80 3.56% 5,313,678 100 0
21.42
29.60
23.40
24 tháng
(2023-10-19) 		6.32 37.26% 14,400,922 100 0
14.51
33.75
23.40
36 tháng
(2022-10-24) 		15.58 201.97% 18,896,076 100 0
5.56
33.75
23.40
60 tháng
(2020-11-03) 		19.58 526.23% 48,796,408 -7,928 -0.2
3.59
33.75
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |