CTCP Sông Đà Cao Cường (scl)

18.50
-0.70
(-3.65%)
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)
27/02/2023
5.51
 22,700 5.51 5.70 5.45 0 0 0
24/02/2023
5.51
 18,302 5.58 5.58 5.51 0 0 0
23/02/2023
5.58
 19,500 5.58 5.58 5.39 0 0 0
22/02/2023
5.58
 12,600 5.89 5.89 5.51 0 0 0
21/02/2023
5.89
 1,420 5.89 5.89 5.51 0 0 0
20/02/2023
5.89
 1,000 5.89 5.89 5.64 0 0 0
16/02/2023
5.89
 750 5.58 6.14 5.33 0 0 0
15/02/2023
5.58
 300 5.39 5.58 5.39 0 0 0
14/02/2023
5.39
 14,500 5.39 5.51 5.33 0 0 0
13/02/2023
5.39
 20,000 5.51 5.51 5.39 0 0 0
10/02/2023
5.51
 10,900 5.51 5.51 5.51 0 0 0
09/02/2023
5.51
 7,952 5.45 5.51 5.51 0 0 0
08/02/2023
5.45
 9,100 5.51 5.58 5.45 0 0 0
07/02/2023
5.51
 7,518 5.51 5.64 5.51 0 0 0
06/02/2023
5.51
 2,212 5.51 5.64 5.51 0 0 0
03/02/2023
5.51
 22,800 5.76 5.76 5.51 0 0 0
02/02/2023
5.76
 5,000 5.64 5.76 5.51 0 0 0
01/02/2023
5.64
 28,270 5.95 5.95 5.64 0 0 0
31/01/2023
5.95
 10,200 6.08 6.08 5.70 0 0 0
30/01/2023
6.08
 38,304 5.83 6.08 5.76 0 0 0
27/01/2023
5.83
 5,505 5.89 6.45 5.33 0 0 0
19/01/2023
5.89
 11,590 5.83 5.95 5.83 0 0 0
18/01/2023
5.83
 9,900 5.83 5.89 5.83 0 0 0
17/01/2023
5.83
 8,828 5.95 5.95 5.83 0 0 0
16/01/2023
5.95
 9,500 5.89 6.01 5.83 0 0 0
13/01/2023
5.89
 25,447 5.64 6.45 5.70 0 0 0
12/01/2023
5.64
 4,310 5.58 5.64 5.64 0 0 0
11/01/2023
5.58
 900 5.58 5.64 5.58 0 0 0
10/01/2023
5.58
 1,500 5.64 5.64 5.51 0 0 0
09/01/2023
5.64
 11,715 5.76 5.76 5.51 0 0 0
06/01/2023
5.76
 15,060 5.89 5.89 5.51 0 0 0
05/01/2023
5.89
 1,600 5.70 5.89 5.76 0 0 0
04/01/2023
5.70
 2,110 5.95 5.95 5.70 0 0 0
03/01/2023
5.95
 1,540 5.64 5.95 5.51 0 0 0
30/12/2022
5.64
 1,110 5.33 5.64 5.39 0 0 0
29/12/2022
5.33
 1,266 5.20 5.64 5.33 0 0 0
28/12/2022
5.20
 5,330 5.45 5.89 5.20 0 0 0
27/12/2022
5.45
 2,100 5.39 5.45 5.33 0 0 0
26/12/2022
5.39
 10,524 5.58 5.76 5.39 0 0 0
23/12/2022
5.58
 5,565 5.58 5.58 5.51 0 0 0
22/12/2022
5.58
 7,000 5.64 5.70 5.51 0 0 0
21/12/2022
5.64
 3,600 5.64 5.70 5.58 0 0 0
20/12/2022
5.64
 2,340 5.95 6.08 5.64 0 0 0
19/12/2022
5.95
 26,310 5.95 5.95 5.64 0 0 0
16/12/2022
5.95
 4,700 5.95 5.95 5.89 0 0 0
15/12/2022
5.95
 1,150 5.95 5.95 5.51 0 0 0
14/12/2022
5.95
 630 5.76 5.95 5.58 0 0 0
13/12/2022
5.76
 8,000 5.58 5.76 5.51 0 0 0
12/12/2022
5.58
 10,290 5.70 5.70 5.51 0 0 0
09/12/2022
5.70
 22,000 5.76 5.76 5.70 0 0 0
08/12/2022
5.76
 10,100 5.89 5.89 5.07 0 0 0
07/12/2022
5.89
 2,560 5.51 5.95 5.89 0 0 0
06/12/2022
5.51
 8,373 5.76 5.76 5.51 0 0 0
05/12/2022
5.76
 3,820 5.70 6.39 5.70 0 0 0
02/12/2022
5.70
 7,600 5.95 6.08 5.39 0 0 0
01/12/2022
5.95
 19,220 6.01 6.20 5.95 0 0 0
30/11/2022
6.01
 14,410 5.89 6.08 5.95 0 0 0
29/11/2022
5.89
 9,100 6.08 6.20 5.89 0 0 0
28/11/2022
6.08
 19,510 5.64 6.14 5.64 0 0 0
25/11/2022
5.64
 510 5.07 5.76 5.64 0 0 0
24/11/2022
5.07
 2,100 5.01 5.33 5.07 0 0 0
23/11/2022
5.01
 15,600 5.20 5.33 5.01 0 0 0
22/11/2022
5.20
 1,626 5.39 5.58 5.20 0 0 0
21/11/2022
5.39
 17,817 4.89 5.45 5.07 0 0 0
18/11/2022
4.89
 12,218 4.89 5.01 4.39 0 0 0
17/11/2022
4.89
 26,800 4.89 4.89 4.64 0 0 0
16/11/2022
4.89
 38,100 4.51 4.89 4.39 0 0 0
15/11/2022
4.51
 48,090 5.01 5.01 4.26 0 0 0
14/11/2022
5.01
 27,600 5.07 5.14 4.89 0 0 0
11/11/2022
5.07
 33,323 5.07 5.33 5.07 0 0 0
10/11/2022
5.07
 15,230 5.45 5.45 5.07 0 0 0
09/11/2022
5.45
 4,820 5.51 5.51 5.33 0 0 0
08/11/2022
5.51
 24,200 5.64 5.64 5.51 0 0 0
07/11/2022
5.64
 7,900 5.83 5.83 5.51 0 0 0
04/11/2022
5.83
 11,500 6.20 6.20 5.76 0 0 0
03/11/2022
6.20
 100 6.26 6.26 6.20 0 0 0
02/11/2022
6.26
 500 6.14 6.26 6.08 0 0 0
01/11/2022
6.14
 7,500 6.20 6.20 6.01 0 0 0
31/10/2022
6.20
 3,600 6.26 6.26 6.20 0 0 0
28/10/2022
6.26
 22,140 6.20 6.33 6.14 0 0 0
27/10/2022
6.20
 13,420 6.01 6.26 5.95 0 0 0
26/10/2022
6.01
 43,600 6.14 6.26 5.64 0 0 0
25/10/2022
6.14
 22,100 6.26 6.70 6.14 0 0 0
24/10/2022
6.26
 10,942 6.89 6.89 6.26 0 0 0
21/10/2022
6.89
 69,100 7.46 7.46 6.26 0 0 0
20/10/2022
7.46
 3,010 7.02 7.96 6.89 0 0 0
19/10/2022
7.02
 14,727 6.89 7.14 6.89 0 0 0
18/10/2022
6.89
 5,092 7.14 7.14 6.89 0 0 0
17/10/2022
7.14
 9,090 7.08 7.20 6.77 0 0 0
14/10/2022
7.08
 11,150 7.02 7.08 6.95 0 0 0
13/10/2022
7.02
 3,540 6.89 7.02 6.77 0 0 0
12/10/2022
6.89
 3,374 6.95 7.08 6.64 0 0 0
11/10/2022
6.95
 6,500 6.95 7.08 6.77 0 0 0
10/10/2022
6.95
 6,370 6.89 6.95 6.89 0 0 0
07/10/2022
6.89
 27,450 6.95 7.02 6.70 0 0 0
06/10/2022
6.95
 2,400 7.02 7.02 6.89 0 0 0
05/10/2022
7.02
 13,660 7.02 7.02 6.89 0 0 0
04/10/2022
7.02
 9,067 7.08 7.08 6.83 0 0 0
03/10/2022
7.08
 5,300 7.20 7.20 6.89 0 0 0
30/09/2022
7.20
 13,669 7.27 7.27 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |