CTCP Sông Đà Cao Cường (scl)

24.70
0.10
(0.41%)
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
(2026-07-06) 		4.90 25.13% 3,152,700 100 0
19.50
24.90
24.70
2 tháng
(2026-06-08) 		6.96 39.94% 4,090,000 100 0
17.44
24.90
24.70
3 tháng
(2026-05-07) 		5.43 28.59% 4,946,000 100 0
17.01
24.90
24.70
6 tháng
(2026-02-06) 		6.88 39.26% 8,700,900 1,100 0.0
15.81
24.90
24.70
12 tháng
(2025-08-11) 		7.74 46.50% 12,881,100 1,100 0.0
15.41
24.90
24.70
24 tháng
(2024-08-15) 		9.88 68.10% 18,351,073 1,200 0.0
14.52
24.90
24.70
36 tháng
(2023-08-21) 		14.87 156% 27,651,622 1,200 0.0
9.42
24.90
24.70
60 tháng
(2021-08-31) 		17.54 255.49% 47,989,386 -18,800 -0.3
3.86
24.90
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2022
5.09
 26,310 5.09 5.09 4.82 0 0 0
16/12/2022
5.09
 4,700 5.09 5.09 5.03 0 0 0
15/12/2022
5.09
 1,150 5.09 5.09 4.71 0 0 0
14/12/2022
5.09
 630 4.93 5.09 4.77 0 0 0
13/12/2022
4.93
 8,000 4.77 4.93 4.71 0 0 0
12/12/2022
4.77
 10,290 4.87 4.87 4.71 0 0 0
09/12/2022
4.87
 22,000 4.93 4.93 4.87 0 0 0
08/12/2022
4.93
 10,100 5.03 5.03 4.34 0 0 0
07/12/2022
5.03
 2,560 4.71 5.09 5.03 0 0 0
06/12/2022
4.71
 8,373 4.93 4.93 4.71 0 0 0
05/12/2022
4.93
 3,820 4.87 5.46 4.87 0 0 0
02/12/2022
4.87
 7,600 5.09 5.19 4.61 0 0 0
01/12/2022
5.09
 19,220 5.14 5.30 5.09 0 0 0
30/11/2022
5.14
 14,410 5.03 5.19 5.09 0 0 0
29/11/2022
5.03
 9,100 5.19 5.30 5.03 0 0 0
28/11/2022
5.19
 19,510 4.82 5.25 4.82 0 0 0
25/11/2022
4.82
 510 4.34 4.93 4.82 0 0 0
24/11/2022
4.34
 2,100 4.28 4.55 4.34 0 0 0
23/11/2022
4.28
 15,600 4.44 4.55 4.28 0 0 0
22/11/2022
4.44
 1,626 4.61 4.77 4.44 0 0 0
21/11/2022
4.61
 17,817 4.18 4.66 4.34 0 0 0
18/11/2022
4.18
 12,218 4.18 4.28 3.75 0 0 0
17/11/2022
4.18
 26,800 4.18 4.18 3.96 0 0 0
16/11/2022
4.18
 38,100 3.86 4.18 3.75 0 0 0
15/11/2022
3.86
 48,090 4.28 4.28 3.64 0 0 0
14/11/2022
4.28
 27,600 4.34 4.39 4.18 0 0 0
11/11/2022
4.34
 33,323 4.34 4.55 4.34 0 0 0
10/11/2022
4.34
 15,230 4.66 4.66 4.34 0 0 0
09/11/2022
4.66
 4,820 4.71 4.71 4.55 0 0 0
08/11/2022
4.71
 24,200 4.82 4.82 4.71 0 0 0
07/11/2022
4.82
 7,900 4.98 4.98 4.71 0 0 0
04/11/2022
4.98
 11,500 5.30 5.30 4.93 0 0 0
03/11/2022
5.30
 100 5.35 5.35 5.30 0 0 0
02/11/2022
5.35
 500 5.25 5.35 5.19 0 0 0
01/11/2022
5.25
 7,500 5.30 5.30 5.14 0 0 0
31/10/2022
5.30
 3,600 5.35 5.35 5.30 0 0 0
28/10/2022
5.35
 22,140 5.30 5.41 5.25 0 0 0
27/10/2022
5.30
 13,420 5.14 5.35 5.09 0 0 0
26/10/2022
5.14
 43,600 5.25 5.35 4.82 0 0 0
25/10/2022
5.25
 22,100 5.35 5.73 5.25 0 0 0
24/10/2022
5.35
 10,942 5.89 5.89 5.35 0 0 0
21/10/2022
5.89
 69,100 6.37 6.37 5.35 0 0 0
20/10/2022
6.37
 3,010 6.00 6.80 5.89 0 0 0
19/10/2022
6.00
 14,727 5.89 6.10 5.89 0 0 0
18/10/2022
5.89
 5,092 6.10 6.10 5.89 0 0 0
17/10/2022
6.10
 9,090 6.05 6.16 5.78 0 0 0
14/10/2022
6.05
 11,150 6.00 6.05 5.94 0 0 0
13/10/2022
6.00
 3,540 5.89 6.00 5.78 0 0 0
12/10/2022
5.89
 3,374 5.94 6.05 5.68 0 0 0
11/10/2022
5.94
 6,500 5.94 6.05 5.78 0 0 0
10/10/2022
5.94
 6,370 5.89 5.94 5.89 0 0 0
07/10/2022
5.89
 27,450 5.94 6.00 5.73 0 0 0
06/10/2022
5.94
 2,400 6.00 6.00 5.89 0 0 0
05/10/2022
6.00
 13,660 6.00 6.00 5.89 0 0 0
04/10/2022
6.00
 9,067 6.05 6.05 5.84 0 0 0
03/10/2022
6.05
 5,300 6.16 6.16 5.89 0 0 0
30/09/2022
6.16
 13,669 6.21 6.21 5.89 0 0 0
29/09/2022
6.21
 20,355 6.21 6.48 6.10 0 0 0
28/09/2022
6.21
 31,991 6.53 6.53 5.94 0 0 0
27/09/2022
6.53
 4,400 6.59 6.64 6.53 0 0 0
26/09/2022
6.59
 3,500 6.64 6.80 6.43 0 0 0
23/09/2022
6.64
 45,100 6.64 6.75 6.43 0 0 0
22/09/2022
6.64
 26,973 6.48 6.64 6.43 0 0 0
21/09/2022
6.48
 16,400 6.53 6.75 6.43 0 0 0
20/09/2022
6.53
 15,800 6.64 6.69 6.43 0 0 0
19/09/2022
6.64
 10,901 6.53 6.64 6.37 0 0 0
16/09/2022
6.53
 37,772 6.85 6.85 6.53 0 0 0
15/09/2022
6.85
 15,200 6.96 6.96 6.80 0 0 0
14/09/2022
6.96
 14,320 7.07 7.07 6.85 0 0 0
13/09/2022
7.07
 49,000 6.91 7.07 6.75 0 0 0
12/09/2022
6.91
 22,332 6.85 6.96 6.85 0 0 0
09/09/2022
6.85
 16,000 6.75 6.85 6.64 0 0 0
08/09/2022
6.75
 8,700 6.75 6.75 6.75 0 0 0
07/09/2022
6.75
 30,900 7.12 7.12 6.75 0 0 0
06/09/2022
7.12
 10,800 7.18 7.18 6.85 0 0 0
05/09/2022
7.18
 16,800 7.07 7.34 6.91 0 0 0
31/08/2022
7.07
 12,000 7.18 7.18 7.07 0 0 0
30/08/2022
7.18
 8,300 7.28 7.28 7.07 0 0 0
29/08/2022
7.28
 75,400 7.44 7.44 6.96 0 0 0
26/08/2022
7.44
 24,903 7.50 7.60 7.39 0 0 0
25/08/2022
7.50
 60,330 7.12 7.71 7.01 0 0 0
24/08/2022
7.12
 9,300 7.12 7.12 6.96 0 0 0
23/08/2022
7.12
 28,645 6.96 7.12 6.85 0 0 0
22/08/2022
6.96
 24,700 7.07 7.07 6.80 0 0 0
19/08/2022
7.07
 47,700 7.07 7.12 6.85 0 0 0
18/08/2022
7.07
 25,900 7.18 7.18 6.85 0 0 0
17/08/2022
7.18
 54,800 7.01 7.28 6.75 0 0 0
16/08/2022
7.01
 51,800 6.37 7.23 6.43 0 0 0
15/08/2022
6.37
 45,800 6.05 6.37 6.21 0 0 0
12/08/2022
6.05
 5,600 5.84 6.05 5.84 0 0 0
11/08/2022
5.84
 22,000 6.16 6.16 5.78 0 0 0
10/08/2022
6.16
 53,200 5.94 6.16 5.89 0 0 0
09/08/2022
5.94
 50,100 6.10 6.10 5.78 0 0 0
08/08/2022
6.10
 20,700 5.68 6.10 5.62 0 0 0
05/08/2022
5.68
 33,700 5.57 5.84 5.57 0 0 0
04/08/2022
5.57
 39,700 5.30 5.62 5.41 0 0 0
03/08/2022
5.30
 16,100 5.46 5.46 5.30 0 0 0
02/08/2022
5.46
 21,000 5.30 5.62 5.35 0 0 0
01/08/2022
5.30
 42,305 5.19 5.46 5.25 0 0 0
29/07/2022
5.19
 37,800 5.25 5.41 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |