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)
26/05/2021
7.31
 18,115 7.42 7.47 7.05 0 0 0
25/05/2021
7.42
 42,225 7.37 7.47 7.15 0 0 0
24/05/2021
7.37
 26,500 7.00 7.42 7.00 0 0 0
21/05/2021
7.00
 17,100 6.47 7.00 6.47 0 0 0
20/05/2021
6.47
 32,800 6.78 6.78 6.41 0 0 0
19/05/2021
6.78
 15,300 6.84 6.84 6.62 0 0 0
18/05/2021
6.84
 26,400 6.89 6.89 6.62 0 0 0
17/05/2021
6.89
 72,300 7.15 7.15 6.62 0 0 0
14/05/2021
7.15
 48,500 7.10 7.15 7.05 0 0 0
13/05/2021
7.10
 39,400 7.47 7.47 7.10 0 0 0
12/05/2021
7.47
 24,405 7.37 7.47 7.21 0 0 0
11/05/2021
7.37
 53,820 7.42 7.42 7.15 0 0 0
10/05/2021
7.42
 78,300 7.63 7.63 7.21 0 0 0
07/05/2021
7.63
 47,300 8.06 8.06 7.42 0 0 0
06/05/2021
8.06
 61,500 7.68 8.06 7.53 0 0 0
05/05/2021
7.68
 78,510 7.63 7.90 7.47 0 0 0
04/05/2021
7.63
 52,400 7.63 7.84 7.37 0 0 0
29/04/2021
7.63
 104,200 7.95 7.95 7.42 0 0 0
28/04/2021
7.95
 105,300 8.21 8.27 7.79 0 0 0
27/04/2021
8.21
 34,900 8.37 8.37 7.84 0 0 0
26/04/2021
8.37
 75,100 8.59 8.59 7.95 0 0 0
23/04/2021
8.59
 224,300 8.85 8.96 8.37 0 0 0
22/04/2021
8.85
 57,400 9.01 9.01 8.59 0 0 0
20/04/2021
9.01
 82,800 9.06 9.91 8.59 0 0 0
19/04/2021
9.06
 360,612 8.11 9.06 7.84 0 0 0
16/04/2021
8.11
 92,000 8.21 8.21 7.68 0 0 0
15/04/2021
8.21
 47,642 8.43 8.53 8.00 0 0 0
14/04/2021
8.43
 51,000 8.16 8.43 7.90 0 0 0
13/04/2021
8.16
 104,112 8.53 8.53 7.95 0 0 0
12/04/2021
8.53
 76,400 8.96 8.96 8.32 0 0 0
09/04/2021
8.96
 149,300 9.22 9.54 8.48 0 0 0
08/04/2021
9.22
 101,300 8.27 9.22 8.11 0 0 0
07/04/2021
8.27
 67,400 8.00 8.43 7.90 0 0 0
06/04/2021
8.00
 99,100 8.37 8.37 7.84 0 0 0
05/04/2021
8.37
 154,100 9.01 9.01 7.95 0 0 0
02/04/2021
9.01
 55,500 8.48 9.01 8.21 0 0 0
01/04/2021
8.48
 142,217 8.21 8.48 7.90 0 0 0
31/03/2021
8.21
 36,230 8.43 8.43 8.16 0 0 0
30/03/2021
8.43
 54,800 8.48 8.48 8.16 0 0 0
29/03/2021
8.48
 91,110 8.74 9.01 7.95 0 0 0
26/03/2021
8.74
 73,800 8.48 8.96 7.95 0 0 0
25/03/2021
8.48
 277,931 9.27 9.27 8.48 0 0 0
24/03/2021
9.27
 60,250 9.96 10.07 9.27 0 0 0
23/03/2021
9.96
 127,326 9.54 10.55 9.70 0 0 0
22/03/2021
9.54
 175,470 8.64 9.54 8.64 0 0 0
19/03/2021
8.64
 82,100 7.84 9.01 7.84 0 0 0
18/03/2021
7.84
 57,200 7.90 8.06 7.84 0 0 0
17/03/2021
7.90
 46,500 7.84 7.95 7.74 0 0 0
16/03/2021
7.84
 51,737 7.79 7.90 7.74 0 0 0
15/03/2021
7.79
 71,200 7.47 7.84 7.53 0 0 0
12/03/2021
7.47
 86,874 7.00 7.53 7.00 0 0 0
11/03/2021
7.00
 87,100 7.26 7.53 7.00 0 0 0
10/03/2021
7.26
 46,510 7.00 7.26 6.89 0 0 0
09/03/2021
7.00
 29,500 7.47 7.68 7.00 0 0 0
08/03/2021
7.47
 80,424 6.62 7.47 6.89 0 0 0
05/03/2021
6.62
 194,110 6.20 6.89 6.15 0 0 0
04/03/2021
6.20
 78,600 6.25 6.31 5.99 0 0 0
03/03/2021
6.25
 94,640 6.09 6.31 5.88 0 0 0
02/03/2021
6.09
 59,200 6.20 6.31 6.09 0 0 0
01/03/2021
6.20
 119,267 6.09 6.25 5.94 0 0 0
26/02/2021
6.09
 140,840 5.78 6.15 5.62 0 0 0
25/02/2021
5.78
 57,100 5.51 5.78 5.51 0 0 0
24/02/2021
5.51
 113,850 5.62 5.67 5.41 0 0 0
23/02/2021
5.62
 108,900 5.62 5.62 5.51 0 0 0
22/02/2021
5.62
 138,048 5.41 5.72 5.41 0 0 0
19/02/2021
5.41
 63,800 4.88 5.56 4.88 0 0 0
18/02/2021
4.88
 60,600 4.88 4.93 4.77 0 0 0
17/02/2021
4.88
 206,500 4.72 5.03 4.66 0 0 0
09/02/2021
4.72
 50,300 4.77 4.77 4.50 0 6,700 -0.1
08/02/2021
4.77
 42,200 4.98 4.98 4.56 0 0 0
05/02/2021
4.98
 20,700 4.98 4.98 4.72 0 1,300 -0.0
04/02/2021
4.98
 188,005 4.66 4.98 4.72 0 0 0
03/02/2021
4.66
 290,400 4.50 4.72 4.40 6,000 0 0.1
02/02/2021
4.50
 4,500 4.24 4.50 4.50 2,000 0 0.0
01/02/2021
4.24
 200 4.50 4.50 4.24 0 0 0
29/01/2021
4.50
 38,500 5.03 5.03 3.92 0 0 0
28/01/2021
5.03
 4,300 5.25 5.25 4.50 0 0 0
27/01/2021
5.25
 80,000 5.03 5.25 5.25 0 0 0
26/01/2021
5.03
 1,800 4.88 5.56 4.82 0 0 0
25/01/2021
4.88
 52,903 5.30 5.30 4.88 0 0 0
22/01/2021
5.30
 46,100 5.30 5.46 5.19 0 0 0
21/01/2021
5.30
 33,100 5.72 5.72 5.30 0 0 0
20/01/2021
5.72
 14,600 5.78 5.78 5.03 0 0 0
19/01/2021
5.78
 400 5.94 5.94 5.78 0 0 0
18/01/2021
5.94
 46,700 5.72 5.99 5.67 0 0 0
15/01/2021
5.72
 16,430 5.56 6.04 5.56 0 0 0
14/01/2021
5.56
 25,300 5.62 5.83 5.56 0 0 0
13/01/2021
5.62
 8,807 5.56 6.09 5.62 0 0 0
12/01/2021
5.56
 11,400 5.62 5.83 5.51 0 0 0
11/01/2021
5.62
 43,100 5.56 5.67 5.56 0 0 0
08/01/2021
5.56
 68,500 6.15 6.36 5.56 0 0 0
07/01/2021
6.15
 40,600 6.36 6.36 6.15 0 0 0
06/01/2021
6.36
 41,476 5.78 6.36 6.09 0 0 0
05/01/2021
5.78
 130,600 5.19 5.78 5.19 0 0 0
04/01/2021
5.19
 51,000 4.77 5.19 4.88 0 0 0
31/12/2020
4.77
 14,200 4.50 4.77 4.77 0 0 0
30/12/2020
4.50
 94,450 4.50 4.72 4.50 0 0 0
29/12/2020
4.50
 10,400 4.56 4.56 4.50 0 0 0
28/12/2020
4.56
 44,000 4.35 4.56 4.45 0 0 0
25/12/2020
4.35
 5,724 4.45 4.45 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |