CTCP Sông Đà Cao Cường (scl)

20.80
0
(0%)
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
(2025-12-29) 		2.10 11.17% 1,404,800 0 0
18.10
20.90
20.80
2 tháng
(2025-12-01) 		1 5.03% 1,898,500 0 0
18.10
20.90
20.80
3 tháng
(2025-10-30) 		2.46 13.34% 2,530,900 0 0
18.10
20.90
20.80
6 tháng
(2025-08-01) 		1.09 5.50% 3,841,500 0 0
18.03
20.90
20.80
12 tháng
(2025-02-03) 		1.08 5.42% 7,707,129 100 0
18.03
24.03
20.80
24 tháng
(2024-02-15) 		2.02 10.71% 16,028,956 100 0
16.98
27.40
20.80
36 tháng
(2023-02-13) 		15.51 287.91% 21,085,371 100 0
5.26
27.40
20.80
60 tháng
(2021-02-23) 		15.28 272.02% 48,698,180 -7,800 -0.2
4.51
27.40
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
4.45
 21,500 4.24 4.61 4.24 0 0 0
23/12/2020
4.24
 36,800 4.56 4.77 4.24 0 0 0
22/12/2020
4.56
 94,156 4.24 4.56 4.13 0 0 0
21/12/2020
4.24
 37,400 4.24 4.24 4.03 0 0 0
18/12/2020
4.24
 100 3.92 4.24 4.24 0 0 0
17/12/2020
3.92
 43,700 4.03 4.08 3.87 0 0 0
16/12/2020
4.03
 20,820 4.19 4.19 3.92 0 64 -0.0
15/12/2020
4.19
 45,284 4.35 4.35 4.13 0 64 -0.0
14/12/2020
4.35
 38,200 4.13 4.35 4.13 0 0 0
11/12/2020
4.13
 41,315 3.92 4.19 3.97 0 0 0
10/12/2020
3.92
 64,600 3.92 4.24 3.92 0 0 0
09/12/2020
3.92
 53,100 3.97 3.97 3.87 0 0 0
08/12/2020
3.97
 19,300 3.76 3.97 3.87 0 0 0
07/12/2020
3.76
 23,400 3.82 3.82 3.66 0 0 0
04/12/2020
3.82
 81,510 3.66 3.87 3.76 0 0 0
03/12/2020
3.66
 11,200 3.66 3.97 3.66 0 0 0
02/12/2020
3.66
 36,200 3.60 3.66 3.60 0 0 0
01/12/2020
3.60
 24,700 3.60 3.60 3.60 0 0 0
30/11/2020
3.60
 100,100 3.55 3.66 3.50 0 0 0
27/11/2020
3.55
 88,700 3.13 3.55 3.18 0 0 0
26/11/2020
3.13
 3,700 3.18 3.18 3.13 0 0 0
25/11/2020
3.18
 31,800 3.02 3.18 2.91 0 0 0
24/11/2020
3.02
 24,300 2.91 3.02 2.91 0 0 0
23/11/2020
2.91
 25,400 2.97 2.97 2.91 0 0 0
20/11/2020
2.97
 2,100 3.02 3.07 2.97 0 0 0
19/11/2020
3.02
 19,700 2.97 3.13 2.97 0 0 0
18/11/2020
2.97
 29,200 2.91 2.97 2.91 0 0 0
17/11/2020
2.91
 17,800 3.07 3.07 2.91 0 0 0
16/11/2020
3.07
 5,600 2.91 3.13 2.91 0 0 0
13/11/2020
2.91
 24,050 2.97 2.97 2.91 0 0 0
12/11/2020
2.97
 25,200 3.02 3.02 2.91 0 0 0
11/11/2020
3.02
 4,940 2.97 3.13 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |