CTCP Sông Đà Cao Cường (scl)

26
-0.10
(-0.38%)
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
(2026-08-19) 		1 4% 3,197,500 0 0
18.50
28.50
26
2 tháng
(2026-07-20) 		2.70 11.59% 7,167,900 0 0
18.50
28.50
26
3 tháng
(2026-06-22) 		8.40 47.73% 8,575,500 0 0
17.60
28.50
26
6 tháng
(2026-03-23) 		10.19 64.43% 12,400,600 0 0
15.81
28.50
26
12 tháng
(2025-09-23) 		9.48 57.42% 18,482,600 0 0
15.41
28.50
26
24 tháng
(2024-09-30) 		9.87 61.14% 26,055,779 0 0
14.86
28.50
26
36 tháng
(2023-10-04) 		16.47 172.78% 36,711,633 0 0
4.82
28.50
26
60 tháng
(2021-10-14) 		15.10 138.44% 56,348,704 -1,000 0.0
3.86
28.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
24/08/2023
9.64
 20,249 9.64 9.69 9.58 0 0 0
23/08/2023
9.53
 25,170 9.58 9.58 9.48 0 0 0
22/08/2023
9.53
 8,329 10.12 10.12 9.26 0 0 0
21/08/2023
9.53
 18,197 9.91 9.91 9.48 0 0 0
18/08/2023
9.64
 97,868 10.17 10.17 8.67 0 0 0
17/08/2023
9.85
 49,520 9.96 10.17 9.64 0 0 0
16/08/2023
9.91
 42,268 9.96 10.17 9.91 0 0 0
15/08/2023
9.96
 70,100 9.10 10.17 9.10 0 0 0
14/08/2023
9.10
 35,440 8.78 9.32 8.78 0 0 0
11/08/2023
8.78
 7,200 8.78 8.84 8.67 0 0 0
10/08/2023
8.78
 38,480 8.09 8.84 8.09 0 0 0
09/08/2023
8.46
 8,000 8.57 8.57 8.46 0 0 0
08/08/2023
8.57
 17,010 8.78 8.78 8.35 0 0 0
07/08/2023
8.84
 43,590 8.67 8.84 8.67 0 0 0
04/08/2023
8.73
 10,533 8.57 8.73 8.46 0 0 0
03/08/2023
8.57
 40,274 8.09 8.67 8.03 0 0 0
02/08/2023
4.66
 9,100 4.71 4.77 4.66 0 0 0
01/08/2023
4.93
 15,060 4.87 4.93 4.71 0 0 0
31/07/2023
7.98
 25,410 7.71 8.03 7.71 0 0 0
28/07/2023
7.82
 39,026 7.66 7.82 7.50 0 0 0
27/07/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
26/07/2023
7.92
 61,420 7.76 7.92 7.71 0 0 0
25/07/2023
7.76
 33,110 7.87 7.92 7.66 0 0 0
24/07/2023
8.03
 77,640 8.14 8.89 7.50 0 0 0
21/07/2023
7.82
 142,940 7.82 7.82 7.71 0 0 0
20/07/2023
6.80
 8,400 6.75 6.80 6.75 0 0 0
19/07/2023
6.85
 16,320 6.91 6.96 6.75 0 0 0
18/07/2023
6.80
 16,800 6.96 7.07 6.75 0 0 0
17/07/2023
6.85
 3,900 6.80 6.85 6.75 0 0 0
14/07/2023
6.80
 1,800 6.80 6.85 6.80 0 0 0
13/07/2023
6.75
 2,700 7.01 7.01 6.75 0 0 0
12/07/2023
6.80
 15,400 6.80 6.85 6.80 0 0 0
11/07/2023
6.80
 2,940 6.96 6.96 6.75 0 0 0
10/07/2023
9.48
 20,201 9.48 9.48 9.42 0 0 0
07/07/2023
6.85
 17,101 6.59 6.91 6.59 0 0 0
06/07/2023
6.53
 7,540 6.75 6.75 6.53 0 0 0
05/07/2023
6.69
 4,200 6.64 6.85 6.59 0 0 0
04/07/2023
6.59
 9,438 6.48 6.96 6.43 0 0 0
03/07/2023
6.59
 10,503 6.53 6.69 6.43 0 0 0
30/06/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
29/06/2023
6.80
 28,100 6.75 6.91 6.69 0 0 0
28/06/2023
6.75
 11,700 6.43 7.18 6.21 0 0 0
27/06/2023
6.96
 28,701 7.23 7.23 6.05 0 0 0
26/06/2023
7.23
 18,000 7.12 7.23 6.96 0 0 0
23/06/2023
7.12
 145,750 7.44 7.44 6.69 0 0 0
22/06/2023
6.59
 18,400 6.64 6.64 6.53 0 0 0
21/06/2023
6.64
 500 6.64 6.64 6.53 0 0 0
20/06/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
19/06/2023
6.64
 22,300 6.43 6.64 6.43 0 0 0
16/06/2023
6.69
 12,500 6.69 6.69 6.69 0 0 0
15/06/2023
6.64
 22,203 6.64 6.75 6.59 0 0 0
14/06/2023
6.75
 22,520 6.53 6.75 6.53 0 0 0
13/06/2023
13.98
 151,300 14.35 14.35 13.76 0 0 0
12/06/2023
6.59
 5,350 6.59 6.59 6.48 0 0 0
09/06/2023
6.64
 11,930 6.53 6.64 6.43 0 0 0
08/06/2023
6.53
 17,080 6.37 6.85 6.37 0 0 0
07/06/2023
6.48
 134,400 6.32 6.69 6.32 0 0 0
06/06/2023
6.00
 4,520 6.05 6.16 6.00 0 0 0
05/06/2023
6.05
 5,813 6.26 6.26 6.00 0 0 0
02/06/2023
6.10
 2,427 6.16 6.16 6.00 0 0 0
01/06/2023
6.16
 5,300 6.05 6.16 6.05 0 0 0
31/05/2023
5.89
 6,303 6.05 6.32 5.89 0 0 0
30/05/2023
5.89
 5,150 5.89 5.89 5.84 0 0 0
29/05/2023
5.89
 4,330 5.89 6.00 5.89 0 0 0
26/05/2023
5.78
 28,400 5.84 5.84 5.73 0 0 0
25/05/2023
5.84
 2,600 5.94 5.94 5.84 0 0 0
24/05/2023
5.94
 100 5.94 5.94 5.94 0 0 0
23/05/2023
5.89
 30,200 5.94 6.05 5.89 0 0 0
22/05/2023
5.89
 12,200 5.89 5.94 5.89 0 0 0
19/05/2023
5.94
 5,900 6.00 6.00 5.89 0 0 0
18/05/2023
6.16
 4,910 6.10 6.16 6.10 0 0 0
17/05/2023
6.16
 4,240 6.21 6.21 6.00 0 0 0
16/05/2023
6.16
 16,660 6.05 6.16 5.94 0 0 0
15/05/2023
5.89
 7,209 5.84 5.89 5.84 0 0 0
12/05/2023
5.89
 11,626 5.84 6.05 5.84 0 0 0
11/05/2023
5.84
 12,205 5.89 5.89 5.84 0 0 0
10/05/2023
5.84
 5,710 6.05 6.05 5.84 0 0 0
09/05/2023
5.89
 12,600 6.05 6.05 5.84 0 0 0
08/05/2023
5.89
 11,006 5.84 6.05 5.78 0 0 0
05/05/2023
5.78
 1,800 5.89 5.89 5.78 0 0 0
04/05/2023
5.89
 4,470 5.84 5.89 5.84 0 0 0
03/05/2023
4.50
 31,525 4.82 4.82 4.50 0 0 0
02/05/2023
4.71
 22,800 4.82 4.87 4.71 0 0 0
01/05/2023
5.03
 1,700 4.93 5.03 4.93 0 0 0
28/04/2023
5.84
 2,970 5.68 5.84 5.68 0 0 0
27/04/2023
5.68
 4,300 5.89 6.21 5.68 0 0 0
26/04/2023
5.46
 970 5.46 5.46 5.46 0 0 0
25/04/2023
5.41
 2,300 5.41 5.41 5.41 0 0 0
24/04/2023
5.46
 10,840 5.57 5.57 5.35 0 0 0
21/04/2023
5.62
 1,100 5.68 5.68 5.62 0 0 0
20/04/2023
5.84
 14,610 5.78 5.84 5.52 0 0 0
19/04/2023
5.78
 11,260 5.84 5.84 5.78 0 0 0
18/04/2023
5.84
 8,210 5.84 5.84 5.84 0 0 0
17/04/2023
5.84
 2,300 5.84 5.84 5.78 0 0 0
14/04/2023
5.78
 7,030 5.84 5.84 5.78 0 0 0
13/04/2023
5.89
 5,800 5.84 5.89 5.84 0 0 0
12/04/2023
5.89
 19,710 5.84 5.89 5.78 0 0 0
11/04/2023
10.17
 24,900 10.39 10.44 9.91 0 0 0
10/04/2023
9.53
 6,307 9.48 9.64 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc