CTCP Sông Đà Cao Cường (scl)

26.80
-0.50
(-1.83%)
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
(2024-10-23) 		0.80 3.08% 118,567 0 0
26
27.30
26.80
2 tháng
(2024-09-23) 		-1.20 -4.29% 415,564 0 0
25.70
28.40
26.80
3 tháng
(2024-08-26) 		-0.40 -1.47% 807,812 0 0
25.70
29.70
26.80
6 tháng
(2024-05-27) 		-11.20 -29.47% 3,058,031 0 0
25.10
38.80
26.80
12 tháng
(2023-11-28) 		9.21 52.34% 8,889,884 0 0
17.41
40.50
26.80
24 tháng
(2022-12-05) 		18.28 214.61% 13,315,562 0 0
7.69
40.50
26.80
36 tháng
(2021-12-08) 		3.23 13.71% 23,770,411 0 0
6.67
40.50
26.80
60 tháng
(2019-12-19) 		23.28 660.32% 45,992,280 -15,428 -0.2
1.49
40.50
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2021
26.94
 52,600 26.09 27.69 26.18 0 0 0
24/11/2021
26.09
 52,740 26.85 26.94 26.09 0 0 0
23/11/2021
26.85
 27,801 26.85 27.02 26.60 0 0 0
22/11/2021
26.85
 57,964 26.77 29.38 26.09 0 0 0
19/11/2021
26.77
 126,830 26.85 27.36 24.41 0 0 0
18/11/2021
26.85
 106,733 28.54 28.54 26.18 0 0 0
17/11/2021
28.54
 55,156 29.04 29.21 27.44 0 0 0
16/11/2021
29.04
 36,650 30.39 30.39 26.94 0 0 0
15/11/2021
30.39
 238,700 30.05 30.47 26.09 0 0 0
12/11/2021
30.05
 43,517 30.30 31.99 29.21 0 0 0
11/11/2021
30.30
 116,000 30.81 30.81 28.62 0 0 0
10/11/2021
30.81
 71,300 30.81 31.40 30.05 0 0 0
09/11/2021
30.81
 127,000 30.05 33.16 30.56 0 0 0
08/11/2021
30.05
 98,423 26.68 30.05 26.68 0 0 0
05/11/2021
26.68
 140,570 23.99 26.68 23.74 0 0 0
04/11/2021
23.99
 262,387 24.24 24.41 21.89 0 0 0
03/11/2021
24.24
 179,903 25.08 26.52 23.57 0 0 0
02/11/2021
25.08
 152,177 23.15 25.08 23.23 0 0 0
01/11/2021
23.15
 121,442 22.05 23.74 21.89 0 0 0
29/10/2021
22.05
 75,210 20.79 22.14 21.04 0 0 0
28/10/2021
20.79
 82,200 19.95 20.96 19.78 0 0 0
27/10/2021
19.95
 109,100 19.19 19.95 18.86 0 0 0
26/10/2021
19.19
 101,900 18.18 20.03 17.76 0 0 0
25/10/2021
18.18
 142,400 16.84 18.18 16.84 0 0 0
22/10/2021
16.84
 187,600 16.08 17.68 15.40 0 0 0
21/10/2021
16.08
 201,800 16.84 16.84 15.99 0 0 0
20/10/2021
16.84
 214,300 18.10 18.10 16.75 0 0 0
19/10/2021
18.10
 210,000 18.35 18.94 17.59 0 0 0
18/10/2021
18.35
 47,200 18.94 18.94 18.35 0 1,000 -0.0
15/10/2021
18.94
 119,600 18.86 18.94 18.18 0 0 0
14/10/2021
18.86
 29,100 18.94 19.19 18.69 0 0 0
13/10/2021
18.94
 86,700 18.52 19.02 18.10 0 0 0
12/10/2021
18.52
 122,100 18.43 18.94 18.27 1,000 0 0.0
11/10/2021
18.43
 75,300 17.51 18.52 17.51 0 0 0
08/10/2021
17.51
 37,400 17.17 17.68 17.00 0 0 0
07/10/2021
17.17
 259,900 17.00 17.34 16.16 0 0 0
06/10/2021
17.00
 112,500 17.00 17.26 16.75 0 0 0
05/10/2021
17.00
 176,400 17.26 18.01 17.00 0 0 0
04/10/2021
17.26
 155,876 15.66 17.68 15.40 0 0 0
01/10/2021
15.66
 83,900 14.90 15.91 15.07 0 2,000 -0.0
30/09/2021
14.90
 78,333 14.56 14.98 14.56 0 2,800 -0.0
29/09/2021
14.56
 111,800 13.72 14.90 13.89 0 6,000 -0.1
28/09/2021
13.72
 60,340 13.64 13.80 13.38 0 1,200 -0.0
27/09/2021
13.64
 83,423 13.64 13.97 13.30 0 0 0
24/09/2021
13.64
 68,042 13.72 13.89 13.64 0 0 0
23/09/2021
13.72
 57,530 13.72 14.14 13.55 0 0 0
22/09/2021
13.72
 85,000 13.22 13.89 13.38 0 0 0
21/09/2021
13.22
 90,000 13.55 13.55 13.05 0 0 0
20/09/2021
13.55
 151,900 13.72 13.80 13.55 0 0 0
17/09/2021
13.72
 117,600 13.38 13.80 13.30 0 0 0
16/09/2021
13.38
 232,000 11.95 13.64 12.04 0 0 0
15/09/2021
11.95
 38,400 11.70 12.21 11.70 0 0 0
14/09/2021
11.70
 53,800 11.62 11.78 11.45 0 3,000 -0.0
13/09/2021
11.62
 37,800 11.62 11.95 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |