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)
31/03/2021
7.02
 36,230 7.20 7.20 6.98 0 0 0
30/03/2021
7.20
 54,800 7.25 7.25 6.98 0 0 0
29/03/2021
7.25
 91,110 7.47 7.70 6.79 0 0 0
26/03/2021
7.47
 73,800 7.25 7.66 6.79 0 0 0
25/03/2021
7.25
 277,931 7.93 7.93 7.25 0 0 0
24/03/2021
7.93
 60,250 8.52 8.61 7.93 0 0 0
23/03/2021
8.52
 127,326 8.15 9.01 8.29 0 0 0
22/03/2021
8.15
 175,470 7.38 8.15 7.38 0 0 0
19/03/2021
7.38
 82,100 6.70 7.70 6.70 0 0 0
18/03/2021
6.70
 57,200 6.75 6.89 6.70 0 0 0
17/03/2021
6.75
 46,500 6.70 6.79 6.61 0 0 0
16/03/2021
6.70
 51,737 6.66 6.75 6.61 0 0 0
15/03/2021
6.66
 71,200 6.39 6.70 6.43 0 0 0
12/03/2021
6.39
 86,874 5.98 6.43 5.98 0 0 0
11/03/2021
5.98
 87,100 6.21 6.43 5.98 0 0 0
10/03/2021
6.21
 46,510 5.98 6.21 5.89 0 0 0
09/03/2021
5.98
 29,500 6.39 6.57 5.98 0 0 0
08/03/2021
6.39
 80,424 5.66 6.39 5.89 0 0 0
05/03/2021
5.66
 194,110 5.30 5.89 5.25 0 0 0
04/03/2021
5.30
 78,600 5.35 5.39 5.12 0 0 0
03/03/2021
5.35
 94,640 5.21 5.39 5.03 0 0 0
02/03/2021
5.21
 59,200 5.30 5.39 5.21 0 0 0
01/03/2021
5.30
 119,267 5.21 5.35 5.07 0 0 0
26/02/2021
5.21
 140,840 4.94 5.25 4.80 0 0 0
25/02/2021
4.94
 57,100 4.71 4.94 4.71 0 0 0
24/02/2021
4.71
 113,850 4.80 4.85 4.62 0 0 0
23/02/2021
4.80
 108,900 4.80 4.80 4.71 0 0 0
22/02/2021
4.80
 138,048 4.62 4.89 4.62 0 0 0
19/02/2021
4.62
 63,800 4.17 4.76 4.17 0 0 0
18/02/2021
4.17
 60,600 4.17 4.21 4.08 0 0 0
17/02/2021
4.17
 206,500 4.03 4.30 3.99 0 0 0
09/02/2021
4.03
 50,300 4.08 4.08 3.85 0 6,700 -0.1
08/02/2021
4.08
 42,200 4.26 4.26 3.90 0 0 0
05/02/2021
4.26
 20,700 4.26 4.26 4.03 0 1,300 -0.0
04/02/2021
4.26
 188,005 3.99 4.26 4.03 0 0 0
03/02/2021
3.99
 290,400 3.85 4.03 3.76 6,000 0 0.1
02/02/2021
3.85
 4,500 3.62 3.85 3.85 2,000 0 0.0
01/02/2021
3.62
 200 3.85 3.85 3.62 0 0 0
29/01/2021
3.85
 38,500 4.30 4.30 3.35 0 0 0
28/01/2021
4.30
 4,300 4.48 4.48 3.85 0 0 0
27/01/2021
4.48
 80,000 4.30 4.48 4.48 0 0 0
26/01/2021
4.30
 1,800 4.17 4.76 4.12 0 0 0
25/01/2021
4.17
 52,903 4.53 4.53 4.17 0 0 0
22/01/2021
4.53
 46,100 4.53 4.67 4.44 0 0 0
21/01/2021
4.53
 33,100 4.89 4.89 4.53 0 0 0
20/01/2021
4.89
 14,600 4.94 4.94 4.30 0 0 0
19/01/2021
4.94
 400 5.07 5.07 4.94 0 0 0
18/01/2021
5.07
 46,700 4.89 5.12 4.85 0 0 0
15/01/2021
4.89
 16,430 4.76 5.16 4.76 0 0 0
14/01/2021
4.76
 25,300 4.80 4.98 4.76 0 0 0
13/01/2021
4.80
 8,807 4.76 5.21 4.80 0 0 0
12/01/2021
4.76
 11,400 4.80 4.98 4.71 0 0 0
11/01/2021
4.80
 43,100 4.76 4.85 4.76 0 0 0
08/01/2021
4.76
 68,500 5.25 5.44 4.76 0 0 0
07/01/2021
5.25
 40,600 5.44 5.44 5.25 0 0 0
06/01/2021
5.44
 41,476 4.94 5.44 5.21 0 0 0
05/01/2021
4.94
 130,600 4.44 4.94 4.44 0 0 0
04/01/2021
4.44
 51,000 4.08 4.44 4.17 0 0 0
31/12/2020
4.08
 14,200 3.85 4.08 4.08 0 0 0
30/12/2020
3.85
 94,450 3.85 4.03 3.85 0 0 0
29/12/2020
3.85
 10,400 3.90 3.90 3.85 0 0 0
28/12/2020
3.90
 44,000 3.71 3.90 3.81 0 0 0
25/12/2020
3.71
 5,724 3.81 3.81 3.71 0 0 0
24/12/2020
3.81
 21,500 3.62 3.94 3.62 0 0 0
23/12/2020
3.62
 36,800 3.90 4.08 3.62 0 0 0
22/12/2020
3.90
 94,156 3.62 3.90 3.53 0 0 0
21/12/2020
3.62
 37,400 3.62 3.62 3.44 0 0 0
18/12/2020
3.62
 100 3.35 3.62 3.62 0 0 0
17/12/2020
3.35
 43,700 3.44 3.49 3.31 0 0 0
16/12/2020
3.44
 20,820 3.58 3.58 3.35 0 64 -0.0
15/12/2020
3.58
 45,284 3.71 3.71 3.53 0 64 -0.0
14/12/2020
3.71
 38,200 3.53 3.71 3.53 0 0 0
11/12/2020
3.53
 41,315 3.35 3.58 3.40 0 0 0
10/12/2020
3.35
 64,600 3.35 3.62 3.35 0 0 0
09/12/2020
3.35
 53,100 3.40 3.40 3.31 0 0 0
08/12/2020
3.40
 19,300 3.22 3.40 3.31 0 0 0
07/12/2020
3.22
 23,400 3.26 3.26 3.13 0 0 0
04/12/2020
3.26
 81,510 3.13 3.31 3.22 0 0 0
03/12/2020
3.13
 11,200 3.13 3.40 3.13 0 0 0
02/12/2020
3.13
 36,200 3.08 3.13 3.08 0 0 0
01/12/2020
3.08
 24,700 3.08 3.08 3.08 0 0 0
30/11/2020
3.08
 100,100 3.03 3.13 2.99 0 0 0
27/11/2020
3.03
 88,700 2.67 3.03 2.72 0 0 0
26/11/2020
2.67
 3,700 2.72 2.72 2.67 0 0 0
25/11/2020
2.72
 31,800 2.58 2.72 2.49 0 0 0
24/11/2020
2.58
 24,300 2.49 2.58 2.49 0 0 0
23/11/2020
2.49
 25,400 2.54 2.54 2.49 0 0 0
20/11/2020
2.54
 2,100 2.58 2.63 2.54 0 0 0
19/11/2020
2.58
 19,700 2.54 2.67 2.54 0 0 0
18/11/2020
2.54
 29,200 2.49 2.54 2.49 0 0 0
17/11/2020
2.49
 17,800 2.63 2.63 2.49 0 0 0
16/11/2020
2.63
 5,600 2.49 2.67 2.49 0 0 0
13/11/2020
2.49
 24,050 2.54 2.54 2.49 0 0 0
12/11/2020
2.54
 25,200 2.58 2.58 2.49 0 0 0
11/11/2020
2.58
 4,940 2.54 2.67 2.54 0 0 0
10/11/2020
2.54
 10,000 2.58 2.63 2.54 0 0 0
09/11/2020
2.58
 26,200 2.58 2.58 2.49 0 0 0
06/11/2020
2.58
 4,500 2.67 2.67 2.54 0 0 0
05/11/2020
2.67
 3,600 2.81 2.81 2.49 0 0 0
04/11/2020
2.81
 12,200 2.58 2.81 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |