CTCP Sông Đà Cao Cường (scl)

20
-0.20
(-0.99%)
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
(2025-11-05) 		1.39 7.40% 585,000 0 0
18.20
20.80
20
2 tháng
(2025-10-06) 		0.88 4.53% 1,265,500 0 0
18.03
20.80
20
3 tháng
(2025-09-08) 		1.69 9.12% 1,462,600 0 0
18.03
20.80
20
6 tháng
(2025-06-09) 		-1.24 -5.76% 3,111,500 100 0
18.03
22.73
20
12 tháng
(2024-12-10) 		2.40 13.51% 6,166,398 100 0
17.80
24.03
20
24 tháng
(2023-12-18) 		7.68 61.38% 15,103,622 100 0
12.52
27.40
20
36 tháng
(2022-12-21) 		14.56 258.25% 19,548,627 100 0
5.20
27.40
20
60 tháng
(2020-12-31) 		15.43 323.49% 48,708,249 -7,800 -0.2
4.24
27.40
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2021
7.69
 146,000 7.01 7.80 7.01 0 0 0
27/08/2021
7.01
 42,300 7.06 7.06 6.95 2,000 0 0.0
26/08/2021
7.06
 10,800 7.06 7.12 7.01 0 0 0
25/08/2021
7.06
 24,200 7.06 7.18 6.95 0 0 0
24/08/2021
7.06
 65,100 7.01 7.23 6.95 0 0 0
23/08/2021
7.01
 36,942 7.01 7.12 6.78 5,000 0 0.1
20/08/2021
7.01
 78,000 7.18 7.23 6.89 0 0 0
19/08/2021
7.18
 48,800 7.29 7.29 7.01 0 0 0
18/08/2021
7.29
 64,301 7.35 7.35 7.12 0 2,000 -0.0
17/08/2021
7.35
 30,200 7.23 7.35 7.23 0 0 0
16/08/2021
7.23
 49,200 7.40 7.40 7.23 0 0 0
13/08/2021
7.40
 36,400 7.52 7.57 7.29 0 0 0
12/08/2021
7.52
 72,500 7.06 8.09 7.12 0 0 0
11/08/2021
7.06
 104,000 7.01 7.18 6.95 0 0 0
10/08/2021
7.01
 42,951 7.23 7.23 6.95 0 0 0
09/08/2021
7.23
 51,600 6.95 7.23 6.95 0 0 0
06/08/2021
6.95
 51,100 6.78 7.23 6.78 0 0 0
05/08/2021
6.78
 43,500 6.72 6.89 6.66 0 0 0
04/08/2021
6.72
 16,600 6.72 6.78 6.66 0 0 0
03/08/2021
6.72
 27,300 6.78 6.78 6.66 600 0 0.0
02/08/2021
6.78
 53,700 6.78 6.78 6.66 0 0 0
30/07/2021
6.78
 61,100 6.83 6.83 6.72 0 0 0
29/07/2021
6.83
 25,300 6.83 6.89 6.78 0 0 0
28/07/2021
6.83
 9,900 6.89 6.95 6.83 0 0 0
27/07/2021
6.89
 8,500 6.89 7.12 6.89 0 0 0
26/07/2021
6.89
 59,500 6.89 6.89 6.72 0 0 0
23/07/2021
6.89
 30,500 6.89 6.89 6.78 0 7,900 -0.1
22/07/2021
6.89
 39,400 6.78 6.95 6.66 3,000 0 0.0
21/07/2021
6.78
 32,600 6.78 6.83 6.72 400 0 0.0
20/07/2021
6.78
 101,700 7.01 7.12 6.72 0 0 0
19/07/2021
7.01
 93,100 7.29 7.35 7.01 0 4,000 -0.1
16/07/2021
7.29
 23,000 7.12 7.29 7.01 0 0 0
15/07/2021
7.12
 35,300 7.12 7.18 6.95 0 0 0
14/07/2021
7.12
 58,000 6.83 7.23 6.83 0 0 0
13/07/2021
6.83
 44,400 6.83 6.95 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |