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)
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
13/01/2022
10.42
 58,200 10.61 10.95 9.98 0 0 0
12/01/2022
10.61
 52,800 10.56 10.71 10.13 0 0 0
11/01/2022
10.56
 67,500 10.90 10.90 10.03 0 0 0
10/01/2022
10.90
 110,700 11.00 11.44 10.61 0 0 0
07/01/2022
11.00
 69,000 10.90 11.24 10.27 0 0 0
06/01/2022
10.90
 126,214 11.44 11.44 9.74 0 0 0
05/01/2022
11.44
 88,100 11.78 11.78 10.95 0 0 0
04/01/2022
11.78
 60,200 11.97 12.07 11.39 0 0 0
31/12/2021
11.97
 74,100 11.54 12.12 11.68 0 0 0
30/12/2021
11.54
 111,800 10.95 12.36 10.90 0 0 0
29/12/2021
10.95
 114,100 11.29 11.29 10.71 0 0 0
28/12/2021
11.29
 128,220 11.63 11.63 10.95 0 0 0
27/12/2021
11.63
 61,500 11.88 12.07 11.20 0 0 0
24/12/2021
11.88
 70,200 12.12 12.12 11.44 0 0 0
23/12/2021
12.12
 126,920 12.80 12.80 11.68 0 0 0
22/12/2021
12.80
 38,400 13.14 13.14 12.56 0 0 0
21/12/2021
13.14
 22,300 13.09 13.39 12.46 0 0 0
20/12/2021
13.09
 140,000 13.63 14.12 11.73 0 0 0
17/12/2021
13.63
 70,700 13.39 14.46 13.48 0 0 0
16/12/2021
13.39
 32,500 13.53 13.63 13.39 0 0 0
15/12/2021
13.53
 51,100 13.58 13.58 13.39 0 0 0
14/12/2021
13.58
 26,500 13.53 14.60 13.39 0 0 0
13/12/2021
13.53
 47,400 13.48 13.82 13.34 0 0 0
10/12/2021
13.48
 50,400 13.63 13.63 13.14 0 0 0
09/12/2021
13.63
 14,200 13.63 14.12 13.19 0 0 0
08/12/2021
13.63
 57,700 13.82 14.07 12.95 0 0 0
07/12/2021
13.82
 35,732 14.55 14.55 12.71 0 0 0
06/12/2021
14.55
 23,241 15.67 15.67 13.44 0 0 0
03/12/2021
15.67
 51,820 15.72 15.72 15.04 0 0 0
02/12/2021
15.72
 30,324 15.97 16.06 15.33 0 0 0
01/12/2021
15.97
 17,589 16.06 16.26 15.58 0 0 0
30/11/2021
16.06
 88,754 15.97 16.40 15.58 0 0 0
29/11/2021
15.97
 25,100 15.77 15.97 15.33 0 0 0
26/11/2021
15.77
 48,700 15.58 16.02 15.48 0 0 0
25/11/2021
15.58
 52,600 15.09 16.02 15.14 0 0 0
24/11/2021
15.09
 52,740 15.53 15.58 15.09 0 0 0
23/11/2021
15.53
 27,801 15.53 15.63 15.38 0 0 0
22/11/2021
15.53
 57,964 15.48 16.99 15.09 0 0 0
19/11/2021
15.48
 126,830 15.53 15.82 14.12 0 0 0
18/11/2021
15.53
 106,733 16.50 16.50 15.14 0 0 0
17/11/2021
16.50
 55,156 16.79 16.89 15.87 0 0 0
16/11/2021
16.79
 36,650 17.57 17.57 15.58 0 0 0
15/11/2021
17.57
 238,700 17.38 17.62 15.09 0 0 0
12/11/2021
17.38
 43,517 17.52 18.50 16.89 0 0 0
11/11/2021
17.52
 116,000 17.82 17.82 16.55 0 0 0
10/11/2021
17.82
 71,300 17.82 18.16 17.38 0 0 0
09/11/2021
17.82
 127,000 17.38 19.18 17.67 0 0 0
08/11/2021
17.38
 98,423 15.43 17.38 15.43 0 0 0
05/11/2021
15.43
 140,570 13.87 15.43 13.73 0 0 0
04/11/2021
13.87
 262,387 14.02 14.12 12.66 0 0 0
03/11/2021
14.02
 179,903 14.51 15.33 13.63 0 0 0
02/11/2021
14.51
 152,177 13.39 14.51 13.44 0 0 0
01/11/2021
13.39
 121,442 12.75 13.73 12.66 0 0 0
29/10/2021
12.75
 75,210 12.02 12.80 12.17 0 0 0
28/10/2021
12.02
 82,200 11.54 12.12 11.44 0 0 0
27/10/2021
11.54
 109,100 11.10 11.54 10.90 0 0 0
26/10/2021
11.10
 101,900 10.51 11.59 10.27 0 0 0
25/10/2021
10.51
 142,400 9.74 10.51 9.74 0 0 0
22/10/2021
9.74
 187,600 9.30 10.22 8.91 0 0 0
21/10/2021
9.30
 201,800 9.74 9.74 9.25 0 0 0
20/10/2021
9.74
 214,300 10.47 10.47 9.69 0 0 0
19/10/2021
10.47
 210,000 10.61 10.95 10.17 0 0 0
18/10/2021
10.61
 47,200 10.95 10.95 10.61 0 1,000 -0.0
15/10/2021
10.95
 119,600 10.90 10.95 10.51 0 0 0
14/10/2021
10.90
 29,100 10.95 11.10 10.81 0 0 0
13/10/2021
10.95
 86,700 10.71 11.00 10.47 0 0 0
12/10/2021
10.71
 122,100 10.66 10.95 10.56 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |