CTCP Sông Đà Cao Cường (scl)

19.70
-0.10
(-0.51%)
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
(2026-02-23) 		-0.90 -4.37% 1,054,800 1,000 0.0
19
21.10
19.70
2 tháng
(2026-01-19) 		0.60 3.14% 2,235,200 1,000 0.0
18.90
21.80
19.70
3 tháng
(2025-12-19) 		0.70 3.68% 3,461,600 1,000 0.0
18.10
21.80
19.70
6 tháng
(2025-09-22) 		0.29 1.52% 5,036,800 1,000 0.0
18.03
21.80
19.70
12 tháng
(2025-03-24) 		-3.58 -15.36% 8,594,000 1,100 0.0
18.03
24.03
19.70
24 tháng
(2024-03-29) 		-1.95 -9.01% 14,958,867 1,100 0.0
16.98
27.40
19.70
36 tháng
(2023-04-04) 		12.50 173.43% 22,371,577 1,100 0.0
6.33
27.40
19.70
60 tháng
(2021-04-14) 		11.27 133.78% 47,084,382 -6,800 -0.2
4.51
27.40
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
11.85
 137,800 12.25 12.53 11.39 0 0 0
11/03/2022
12.25
 148,160 12.70 13.04 12.25 0 0 0
10/03/2022
12.70
 161,100 12.02 12.81 11.79 0 0 0
09/03/2022
12.02
 112,600 12.07 12.53 11.56 0 0 0
08/03/2022
12.07
 147,009 11.90 12.25 11.68 0 0 0
07/03/2022
11.90
 189,300 10.94 11.96 11.22 0 0 0
04/03/2022
10.94
 167,400 10.76 10.99 10.65 0 0 0
03/03/2022
10.76
 86,400 10.99 10.99 10.54 0 0 0
02/03/2022
10.99
 73,800 11.33 11.33 10.59 0 0 0
01/03/2022
11.33
 39,400 11.11 11.96 10.88 0 0 0
28/02/2022
11.11
 51,805 11.39 11.39 10.99 0 0 0
25/02/2022
11.39
 37,000 11.39 11.73 10.99 0 0 0
24/02/2022
11.39
 120,601 12.07 12.07 10.76 0 0 0
23/02/2022
12.07
 65,615 12.25 12.59 11.73 0 0 0
22/02/2022
12.25
 93,020 10.94 12.25 10.94 0 0 0
21/02/2022
10.94
 103,500 10.31 10.99 10.25 0 0 0
18/02/2022
10.31
 37,400 10.14 10.37 10.19 0 0 0
17/02/2022
10.14
 40,300 10.31 10.31 10.08 0 0 0
16/02/2022
10.31
 73,730 10.42 10.42 10.08 0 0 0
15/02/2022
10.42
 43,000 10.48 10.54 10.19 0 0 0
14/02/2022
10.48
 49,305 10.59 10.65 10.42 0 0 0
11/02/2022
10.59
 46,000 10.65 11.11 10.25 0 0 0
10/02/2022
10.65
 89,203 10.19 10.94 10.37 0 0 0
09/02/2022
10.19
 77,220 9.85 10.19 9.68 0 0 0
08/02/2022
9.85
 34,900 9.63 10.19 9.68 0 0 0
07/02/2022
9.63
 21,600 9.57 9.97 9.57 0 0 0
28/01/2022
9.57
 100,400 9.40 9.68 9.06 0 0 0
27/01/2022
9.40
 36,300 9.68 10.54 9.40 0 0 0
26/01/2022
9.68
 30,600 10.25 10.25 9.68 0 0 0
25/01/2022
10.25
 33,300 10.42 10.65 9.68 0 0 0
24/01/2022
10.42
 83,100 11.05 11.22 10.42 0 0 0
21/01/2022
11.05
 34,600 10.54 11.28 10.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |