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)
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
11/10/2021
10.66
 75,300 10.13 10.71 10.13 0 0 0
08/10/2021
10.13
 37,400 9.93 10.22 9.83 0 0 0
07/10/2021
9.93
 259,900 9.83 10.03 9.35 0 0 0
06/10/2021
9.83
 112,500 9.83 9.98 9.69 0 0 0
05/10/2021
9.83
 176,400 9.98 10.42 9.83 0 0 0
04/10/2021
9.98
 155,876 9.05 10.22 8.91 0 0 0
01/10/2021
9.05
 83,900 8.62 9.20 8.71 0 2,000 -0.0
30/09/2021
8.62
 78,333 8.42 8.66 8.42 0 2,800 -0.0
29/09/2021
8.42
 111,800 7.93 8.62 8.03 0 6,000 -0.1
28/09/2021
7.93
 60,340 7.89 7.98 7.74 0 1,200 -0.0
27/09/2021
7.89
 83,423 7.89 8.08 7.69 0 0 0
24/09/2021
7.89
 68,042 7.93 8.03 7.89 0 0 0
23/09/2021
7.93
 57,530 7.93 8.18 7.84 0 0 0
22/09/2021
7.93
 85,000 7.64 8.03 7.74 0 0 0
21/09/2021
7.64
 90,000 7.84 7.84 7.55 0 0 0
20/09/2021
7.84
 151,900 7.93 7.98 7.84 0 0 0
17/09/2021
7.93
 117,600 7.74 7.98 7.69 0 0 0
16/09/2021
7.74
 232,000 6.91 7.89 6.96 0 0 0
15/09/2021
6.91
 38,400 6.77 7.06 6.77 0 0 0
14/09/2021
6.77
 53,800 6.72 6.82 6.62 0 3,000 -0.0
13/09/2021
6.72
 37,800 6.72 6.91 6.62 0 0 0
10/09/2021
6.72
 52,700 6.62 6.82 6.57 0 0 0
09/09/2021
6.62
 49,900 6.72 6.72 6.57 0 0 0
08/09/2021
6.72
 47,900 6.82 6.86 6.72 0 0 0
07/09/2021
6.82
 105,400 7.01 7.06 6.77 0 0 0
06/09/2021
7.01
 68,500 6.91 7.20 6.86 0 0 0
01/09/2021
6.91
 71,000 6.86 6.96 6.72 0 2,000 -0.0
31/08/2021
6.86
 126,530 6.57 7.01 6.47 0 3,000 -0.0
30/08/2021
6.57
 146,000 5.99 6.67 5.99 0 0 0
27/08/2021
5.99
 42,300 6.04 6.04 5.94 2,000 0 0.0
26/08/2021
6.04
 10,800 6.04 6.08 5.99 0 0 0
25/08/2021
6.04
 24,200 6.04 6.13 5.94 0 0 0
24/08/2021
6.04
 65,100 5.99 6.18 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |