CTCP Sông Đà Cao Cường (scl)

20.80
0
(0%)
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
(2025-12-29) 		1.70 9.04% 1,386,200 0 0
18.10
20.90
20.90
2 tháng
(2025-11-28) 		0 0% 1,897,200 0 0
18.10
20.90
20.90
3 tháng
(2025-10-29) 		1.88 10.07% 2,521,800 0 0
18.10
20.90
20.90
6 tháng
(2025-07-31) 		0.85 4.33% 3,886,000 0 0
18.03
20.90
20.90
12 tháng
(2025-02-03) 		0.68 3.41% 7,688,529 100 0
18.03
24.03
20.90
24 tháng
(2024-02-07) 		2.23 12.21% 16,060,978 100 0
16.98
27.40
20.90
36 tháng
(2023-02-13) 		15.11 280.48% 21,066,771 100 0
5.26
27.40
20.90
60 tháng
(2021-02-22) 		14.88 264.90% 48,817,628 -7,800 -0.2
4.51
27.40
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
10.54
 15,900 10.31 11.11 10.02 0 0 0
19/01/2022
10.31
 167,400 11.05 11.05 9.57 0 0 0
18/01/2022
11.05
 57,500 11.11 12.81 10.82 0 0 0
17/01/2022
11.11
 89,900 11.85 11.90 10.76 0 0 0
14/01/2022
11.85
 99,500 12.19 12.19 11.68 0 0 0
13/01/2022
12.19
 58,200 12.42 12.81 11.68 0 0 0
12/01/2022
12.42
 52,800 12.36 12.53 11.85 0 0 0
11/01/2022
12.36
 67,500 12.76 12.76 11.73 0 0 0
10/01/2022
12.76
 110,700 12.87 13.38 12.42 0 0 0
07/01/2022
12.87
 69,000 12.76 13.16 12.02 0 0 0
06/01/2022
12.76
 126,214 13.38 13.38 11.39 0 0 0
05/01/2022
13.38
 88,100 13.78 13.78 12.81 0 0 0
04/01/2022
13.78
 60,200 14.01 14.12 13.33 0 0 0
31/12/2021
14.01
 74,100 13.50 14.18 13.67 0 0 0
30/12/2021
13.50
 111,800 12.81 14.47 12.76 0 0 0
29/12/2021
12.81
 114,100 13.21 13.21 12.53 0 0 0
28/12/2021
13.21
 128,220 13.61 13.61 12.81 0 0 0
27/12/2021
13.61
 61,500 13.90 14.12 13.10 0 0 0
24/12/2021
13.90
 70,200 14.18 14.18 13.38 0 0 0
23/12/2021
14.18
 126,920 14.98 14.98 13.67 0 0 0
22/12/2021
14.98
 38,400 15.38 15.38 14.69 0 0 0
21/12/2021
15.38
 22,300 15.32 15.66 14.58 0 0 0
20/12/2021
15.32
 140,000 15.95 16.52 13.73 0 0 0
17/12/2021
15.95
 70,700 15.66 16.92 15.78 0 0 0
16/12/2021
15.66
 32,500 15.83 15.95 15.66 0 0 0
15/12/2021
15.83
 51,100 15.89 15.89 15.66 0 0 0
14/12/2021
15.89
 26,500 15.83 17.09 15.66 0 0 0
13/12/2021
15.83
 47,400 15.78 16.18 15.61 0 0 0
10/12/2021
15.78
 50,400 15.95 15.95 15.38 0 0 0
09/12/2021
15.95
 14,200 15.95 16.52 15.43 0 0 0
08/12/2021
15.95
 57,700 16.18 16.46 15.15 0 0 0
07/12/2021
16.18
 35,732 17.03 17.03 14.87 0 0 0
06/12/2021
17.03
 23,241 18.34 18.34 15.72 0 0 0
03/12/2021
18.34
 51,820 18.40 18.40 17.60 0 0 0
02/12/2021
18.40
 30,324 18.68 18.79 17.94 0 0 0
01/12/2021
18.68
 17,589 18.79 19.02 18.23 0 0 0
30/11/2021
18.79
 88,754 18.68 19.19 18.23 0 0 0
29/11/2021
18.68
 25,100 18.45 18.68 17.94 0 0 0
26/11/2021
18.45
 48,700 18.23 18.74 18.11 0 0 0
25/11/2021
18.23
 52,600 17.66 18.74 17.71 0 0 0
24/11/2021
17.66
 52,740 18.17 18.23 17.66 0 0 0
23/11/2021
18.17
 27,801 18.17 18.28 18.00 0 0 0
22/11/2021
18.17
 57,964 18.11 19.88 17.66 0 0 0
19/11/2021
18.11
 126,830 18.17 18.51 16.52 0 0 0
18/11/2021
18.17
 106,733 19.31 19.31 17.71 0 0 0
17/11/2021
19.31
 55,156 19.65 19.76 18.57 0 0 0
16/11/2021
19.65
 36,650 20.56 20.56 18.23 0 0 0
15/11/2021
20.56
 238,700 20.33 20.62 17.66 0 0 0
12/11/2021
20.33
 43,517 20.50 21.64 19.76 0 0 0
11/11/2021
20.50
 116,000 20.85 20.85 19.36 0 0 0
10/11/2021
20.85
 71,300 20.85 21.24 20.33 0 0 0
09/11/2021
20.85
 127,000 20.33 22.44 20.67 0 0 0
08/11/2021
20.33
 98,423 18.05 20.33 18.05 0 0 0
05/11/2021
18.05
 140,570 16.23 18.05 16.06 0 0 0
04/11/2021
16.23
 262,387 16.40 16.52 14.81 0 0 0
03/11/2021
16.40
 179,903 16.97 17.94 15.95 0 0 0
02/11/2021
16.97
 152,177 15.66 16.97 15.72 0 0 0
01/11/2021
15.66
 121,442 14.92 16.06 14.81 0 0 0
29/10/2021
14.92
 75,210 14.07 14.98 14.24 0 0 0
28/10/2021
14.07
 82,200 13.50 14.18 13.38 0 0 0
27/10/2021
13.50
 109,100 12.99 13.50 12.76 0 0 0
26/10/2021
12.99
 101,900 12.30 13.56 12.02 0 0 0
25/10/2021
12.30
 142,400 11.39 12.30 11.39 0 0 0
22/10/2021
11.39
 187,600 10.88 11.96 10.42 0 0 0
21/10/2021
10.88
 201,800 11.39 11.39 10.82 0 0 0
20/10/2021
11.39
 214,300 12.25 12.25 11.33 0 0 0
19/10/2021
12.25
 210,000 12.42 12.81 11.90 0 0 0
18/10/2021
12.42
 47,200 12.81 12.81 12.42 0 1,000 -0.0
15/10/2021
12.81
 119,600 12.76 12.81 12.30 0 0 0
14/10/2021
12.76
 29,100 12.81 12.99 12.64 0 0 0
13/10/2021
12.81
 86,700 12.53 12.87 12.25 0 0 0
12/10/2021
12.53
 122,100 12.47 12.81 12.36 1,000 0 0.0
11/10/2021
12.47
 75,300 11.85 12.53 11.85 0 0 0
08/10/2021
11.85
 37,400 11.62 11.96 11.50 0 0 0
07/10/2021
11.62
 259,900 11.50 11.73 10.94 0 0 0
06/10/2021
11.50
 112,500 11.50 11.68 11.33 0 0 0
05/10/2021
11.50
 176,400 11.68 12.19 11.50 0 0 0
04/10/2021
11.68
 155,876 10.59 11.96 10.42 0 0 0
01/10/2021
10.59
 83,900 10.08 10.76 10.19 0 2,000 -0.0
30/09/2021
10.08
 78,333 9.85 10.14 9.85 0 2,800 -0.0
29/09/2021
9.85
 111,800 9.28 10.08 9.40 0 6,000 -0.1
28/09/2021
9.28
 60,340 9.23 9.34 9.06 0 1,200 -0.0
27/09/2021
9.23
 83,423 9.23 9.45 9.00 0 0 0
24/09/2021
9.23
 68,042 9.28 9.40 9.23 0 0 0
23/09/2021
9.28
 57,530 9.28 9.57 9.17 0 0 0
22/09/2021
9.28
 85,000 8.94 9.40 9.06 0 0 0
21/09/2021
8.94
 90,000 9.17 9.17 8.83 0 0 0
20/09/2021
9.17
 151,900 9.28 9.34 9.17 0 0 0
17/09/2021
9.28
 117,600 9.06 9.34 9.00 0 0 0
16/09/2021
9.06
 232,000 8.09 9.23 8.14 0 0 0
15/09/2021
8.09
 38,400 7.92 8.26 7.92 0 0 0
14/09/2021
7.92
 53,800 7.86 7.97 7.75 0 3,000 -0.0
13/09/2021
7.86
 37,800 7.86 8.09 7.75 0 0 0
10/09/2021
7.86
 52,700 7.75 7.97 7.69 0 0 0
09/09/2021
7.75
 49,900 7.86 7.86 7.69 0 0 0
08/09/2021
7.86
 47,900 7.97 8.03 7.86 0 0 0
07/09/2021
7.97
 105,400 8.20 8.26 7.92 0 0 0
06/09/2021
8.20
 68,500 8.09 8.43 8.03 0 0 0
01/09/2021
8.09
 71,000 8.03 8.14 7.86 0 2,000 -0.0
31/08/2021
8.03
 126,530 7.69 8.20 7.57 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |