CTCP Sông Đà Cao Cường (scl)

17.60
-0.20
(-1.12%)
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
(2026-05-20) 		0.26 1.51% 656,500 0 0
17.01
18
17.60
2 tháng
(2026-04-20) 		-0.85 -4.57% 2,003,000 0 0
17.01
18.97
17.60
3 tháng
(2026-03-23) 		1.89 11.94% 3,454,000 0 0
15.81
18.97
17.60
6 tháng
(2025-12-22) 		1.29 7.86% 7,036,800 1,000 0.0
15.47
18.97
17.60
12 tháng
(2025-06-24) 		-0.07 -0.37% 10,271,700 1,000 0.0
15.41
19.43
17.60
24 tháng
(2024-07-01) 		-2.14 -10.77% 15,670,591 1,100 0.0
14.52
20.54
17.60
36 tháng
(2023-07-05) 		11.01 164.44% 24,861,722 1,100 0.0
6.53
23.42
17.60
60 tháng
(2021-07-15) 		11.62 190.89% 45,817,080 -21,800 -0.3
3.86
23.42
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
5.40
 9,000 5.31 5.40 5.26 0 0 0
13/06/2022
5.31
 42,500 5.70 5.70 5.16 0 0 0
10/06/2022
5.70
 2,700 5.65 5.70 5.60 0 0 0
09/06/2022
5.65
 14,300 5.74 5.74 5.60 0 0 0
08/06/2022
5.74
 5,000 5.84 5.84 5.65 0 0 0
07/06/2022
5.84
 18,000 5.74 6.08 5.55 0 0 0
06/06/2022
5.74
 43,400 5.89 5.89 5.60 0 0 0
03/06/2022
5.89
 32,500 5.94 5.94 5.74 0 0 0
02/06/2022
5.94
 27,800 6.04 6.13 5.84 0 0 0
01/06/2022
6.04
 14,200 6.04 6.08 5.99 0 0 0
31/05/2022
6.04
 20,200 6.23 6.23 5.94 0 0 0
30/05/2022
6.23
 11,700 6.04 6.23 5.99 0 0 0
27/05/2022
6.04
 3,900 6.04 6.18 5.89 0 0 0
26/05/2022
6.04
 21,700 6.08 6.08 5.89 0 0 0
25/05/2022
6.08
 55,700 5.99 6.23 5.84 0 0 0
24/05/2022
5.99
 18,000 5.84 6.52 5.79 0 0 0
23/05/2022
5.84
 35,200 6.18 6.33 5.84 0 0 0
20/05/2022
6.18
 23,700 6.13 6.43 6.08 0 0 0
19/05/2022
6.13
 19,500 6.08 6.47 5.84 0 0 0
18/05/2022
6.08
 32,000 6.08 6.33 5.94 0 0 0
17/05/2022
6.08
 44,200 5.79 6.08 5.60 0 0 0
16/05/2022
5.79
 44,600 5.74 6.08 5.60 0 0 0
13/05/2022
5.74
 33,500 6.08 6.08 5.21 0 0 0
12/05/2022
6.08
 37,600 6.33 6.33 5.45 0 0 0
11/05/2022
6.33
 37,300 6.43 6.43 6.28 0 0 0
10/05/2022
6.43
 72,700 6.52 6.52 5.94 0 0 0
09/05/2022
6.52
 40,800 6.77 6.77 5.89 0 0 0
06/05/2022
6.77
 16,000 6.77 6.77 6.38 0 0 0
05/05/2022
6.77
 18,400 7.06 7.06 6.57 0 0 0
04/05/2022
7.06
 74,500 7.20 7.55 6.72 0 0 0
29/04/2022
7.20
 30,000 7.25 7.25 6.91 0 0 0
28/04/2022
7.25
 56,600 7.40 7.40 6.96 0 0 0
27/04/2022
7.40
 28,100 7.50 7.79 7.16 0 0 0
26/04/2022
7.50
 65,800 7.59 7.59 6.91 0 0 0
25/04/2022
7.59
 44,774 6.72 7.59 6.62 0 0 0
22/04/2022
6.72
 22,000 6.77 6.86 6.33 0 0 0
21/04/2022
6.77
 139,700 7.16 7.16 6.08 0 0 0
20/04/2022
7.16
 86,300 7.79 7.79 6.96 0 0 0
19/04/2022
7.79
 50,200 8.18 8.23 7.55 0 0 0
18/04/2022
8.18
 52,000 8.52 8.52 7.74 0 0 0
15/04/2022
8.52
 53,800 8.62 8.62 8.18 0 0 0
14/04/2022
8.62
 26,900 8.66 8.66 8.47 0 0 0
13/04/2022
8.66
 36,500 8.52 8.71 8.52 0 0 0
12/04/2022
8.52
 115,800 9.25 9.25 8.28 0 0 0
08/04/2022
9.25
 53,600 9.10 9.30 9.05 0 0 0
07/04/2022
9.10
 166,900 10.08 10.08 9.01 0 0 0
06/04/2022
10.08
 72,259 10.08 10.08 9.49 0 0 0
05/04/2022
10.08
 75,700 10.27 10.27 9.98 0 0 0
04/04/2022
10.27
 28,700 10.27 10.37 10.22 0 0 0
01/04/2022
10.27
 41,377 10.27 10.27 10.13 0 0 0
31/03/2022
10.27
 51,438 10.27 10.42 10.17 0 0 0
30/03/2022
10.27
 94,300 10.56 10.56 10.13 0 0 0
29/03/2022
10.56
 92,700 10.51 10.61 10.27 0 0 0
28/03/2022
10.51
 111,410 10.61 10.61 10.32 0 0 0
25/03/2022
10.61
 92,215 10.71 10.71 10.47 0 0 0
24/03/2022
10.71
 133,984 10.17 10.86 10.27 0 0 0
23/03/2022
10.17
 67,100 10.42 10.42 10.17 0 0 0
22/03/2022
10.42
 54,900 10.47 10.47 10.22 0 0 0
21/03/2022
10.47
 50,318 10.42 10.51 10.27 0 0 0
18/03/2022
10.42
 77,300 10.42 10.61 10.32 0 0 0
17/03/2022
10.42
 42,300 10.37 10.47 10.27 0 0 0
16/03/2022
10.37
 46,627 10.22 10.47 10.03 0 0 0
15/03/2022
10.22
 80,400 10.13 10.42 9.54 0 0 0
14/03/2022
10.13
 137,800 10.47 10.71 9.74 0 0 0
11/03/2022
10.47
 148,160 10.86 11.15 10.47 0 0 0
10/03/2022
10.86
 161,100 10.27 10.95 10.08 0 0 0
09/03/2022
10.27
 112,600 10.32 10.71 9.88 0 0 0
08/03/2022
10.32
 147,009 10.17 10.47 9.98 0 0 0
07/03/2022
10.17
 189,300 9.35 10.22 9.59 0 0 0
04/03/2022
9.35
 167,400 9.20 9.40 9.10 0 0 0
03/03/2022
9.20
 86,400 9.40 9.40 9.01 0 0 0
02/03/2022
9.40
 73,800 9.69 9.69 9.05 0 0 0
01/03/2022
9.69
 39,400 9.49 10.22 9.30 0 0 0
28/02/2022
9.49
 51,805 9.74 9.74 9.40 0 0 0
25/02/2022
9.74
 37,000 9.74 10.03 9.40 0 0 0
24/02/2022
9.74
 120,601 10.32 10.32 9.20 0 0 0
23/02/2022
10.32
 65,615 10.47 10.76 10.03 0 0 0
22/02/2022
10.47
 93,020 9.35 10.47 9.35 0 0 0
21/02/2022
9.35
 103,500 8.81 9.40 8.76 0 0 0
18/02/2022
8.81
 37,400 8.66 8.86 8.71 0 0 0
17/02/2022
8.66
 40,300 8.81 8.81 8.62 0 0 0
16/02/2022
8.81
 73,730 8.91 8.91 8.62 0 0 0
15/02/2022
8.91
 43,000 8.96 9.01 8.71 0 0 0
14/02/2022
8.96
 49,305 9.05 9.10 8.91 0 0 0
11/02/2022
9.05
 46,000 9.10 9.49 8.76 0 0 0
10/02/2022
9.10
 89,203 8.71 9.35 8.86 0 0 0
09/02/2022
8.71
 77,220 8.42 8.71 8.28 0 0 0
08/02/2022
8.42
 34,900 8.23 8.71 8.28 0 0 0
07/02/2022
8.23
 21,600 8.18 8.52 8.18 0 0 0
28/01/2022
8.18
 100,400 8.03 8.28 7.74 0 0 0
27/01/2022
8.03
 36,300 8.28 9.01 8.03 0 0 0
26/01/2022
8.28
 30,600 8.76 8.76 8.28 0 0 0
25/01/2022
8.76
 33,300 8.91 9.10 8.28 0 0 0
24/01/2022
8.91
 83,100 9.44 9.59 8.91 0 0 0
21/01/2022
9.44
 34,600 9.01 9.64 9.25 0 0 0
20/01/2022
9.01
 15,900 8.81 9.49 8.57 0 0 0
19/01/2022
8.81
 167,400 9.44 9.44 8.18 0 0 0
18/01/2022
9.44
 57,500 9.49 10.95 9.25 0 0 0
17/01/2022
9.49
 89,900 10.13 10.17 9.20 0 0 0
14/01/2022
10.13
 99,500 10.42 10.42 9.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |