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)
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
10/11/2020
2.97
 10,000 3.02 3.07 2.97 0 0 0
09/11/2020
3.02
 26,200 3.02 3.02 2.91 0 0 0
06/11/2020
3.02
 4,500 3.13 3.13 2.97 0 0 0
05/11/2020
3.13
 3,600 3.29 3.29 2.91 0 0 0
04/11/2020
3.29
 12,200 3.02 3.29 2.91 0 0 0
03/11/2020
3.02
 15,210 2.97 3.02 2.81 0 0 0
02/11/2020
2.97
 0 3.07 2.97 2.97 0 0 0
30/10/2020
3.07
 600 2.97 3.07 2.97 0 0 0
29/10/2020
2.97
 800 3.07 3.07 2.97 0 0 0
28/10/2020
3.07
 9,710 3.07 3.18 2.81 0 0 0
27/10/2020
3.07
 8,400 3.18 3.23 3.02 0 0 0
26/10/2020
3.18
 5,608 3.23 3.44 3.18 0 0 0
23/10/2020
3.23
 10,730 3.34 3.34 3.18 0 0 0
22/10/2020
3.34
 15,000 3.50 3.50 3.18 0 0 0
21/10/2020
3.50
 1,800 3.44 3.50 3.44 0 0 0
20/10/2020
3.44
 13,900 3.60 3.71 3.44 0 0 0
19/10/2020
3.60
 32,000 3.55 3.71 3.50 0 0 0
16/10/2020
3.55
 20,200 3.39 3.55 3.39 0 0 0
15/10/2020
3.39
 18,600 3.44 3.44 3.34 0 0 0
14/10/2020
3.44
 22,800 3.44 3.44 3.44 0 0 0
13/10/2020
3.44
 25,300 3.39 3.50 3.39 0 0 0
12/10/2020
3.39
 17,300 3.39 3.50 3.39 0 0 0
09/10/2020
3.39
 10,126 3.44 3.66 3.39 0 0 0
08/10/2020
3.44
 21,100 3.50 3.50 3.39 0 0 0
07/10/2020
3.50
 5,900 3.76 3.82 3.50 0 0 0
06/10/2020
3.76
 46,200 3.71 3.76 3.66 0 0 0
05/10/2020
3.71
 78,600 3.50 3.71 3.44 0 0 0
02/10/2020
3.50
 12,928 3.50 3.55 3.39 0 0 0
01/10/2020
3.50
 135,600 3.50 3.50 3.39 0 0 0
30/09/2020
3.50
 14,500 3.39 3.60 3.39 0 0 0
29/09/2020
3.39
 9,890 3.39 3.39 3.29 0 0 0
28/09/2020
3.39
 25,788 3.44 3.50 3.34 0 0 0
25/09/2020
3.44
 16,400 3.44 3.50 3.34 0 0 0
24/09/2020
3.44
 63,900 3.71 3.71 3.44 0 0 0
23/09/2020
3.71
 10,550 3.66 3.71 3.60 0 0 0
22/09/2020
3.66
 47,205 3.55 3.82 3.50 0 0 0
21/09/2020
3.55
 62,650 3.07 3.55 3.02 0 0 0
18/09/2020
3.07
 75,110 3.34 3.34 2.97 0 0 0
17/09/2020
3.34
 32,100 3.39 3.39 3.23 0 0 0
16/09/2020
3.39
 34,800 3.50 3.50 3.23 0 0 0
15/09/2020
3.50
 50,800 3.55 3.66 3.23 0 0 0
14/09/2020
3.55
 165,781 3.50 3.87 3.29 0 0 0
11/09/2020
3.50
 158,015 3.07 3.50 3.23 0 0 0
10/09/2020
3.07
 70,000 2.70 3.07 3.07 0 0 0
09/09/2020
2.70
 129,800 2.54 2.70 2.54 0 0 0
08/09/2020
2.54
 46,900 2.23 2.54 2.12 0 0 0
07/09/2020
2.23
 8,400 2.12 2.28 2.12 0 0 0
04/09/2020
2.12
 30,400 2.44 2.44 1.96 0 0 0
03/09/2020
2.44
 5,000 2.33 2.49 2.28 0 0 0
01/09/2020
2.33
 5,000 2.49 2.49 2.33 0 0 0
31/08/2020
2.49
 3,300 2.60 2.60 2.28 0 0 0
28/08/2020
2.60
 8,301 2.44 2.65 2.60 0 0 0
27/08/2020
2.44
 59,100 2.17 2.44 2.17 0 0 0
26/08/2020
2.17
 18,700 2.07 2.17 2.07 0 0 0
25/08/2020
2.07
 1,100 2.07 2.12 2.07 0 0 0
24/08/2020
2.07
 4,600 2.07 2.12 2.07 0 0 0
21/08/2020
2.07
 7,200 1.85 2.07 2.01 0 0 0
20/08/2020
1.85
 13,573 1.85 1.85 1.85 0 0 0
19/08/2020
1.85
 11,700 1.91 1.91 1.75 0 0 0
18/08/2020
1.91
 3,000 1.91 1.91 1.91 0 0 0
17/08/2020
1.91
 4,300 1.96 1.96 1.91 0 0 0
14/08/2020
1.96
 13,500 2.07 2.07 1.96 0 0 0
13/08/2020
2.07
 100 1.91 2.07 2.07 0 0 0
12/08/2020
1.91
 2,000 2.17 2.17 1.91 0 0 0
11/08/2020
2.17
 0 2.17 2.17 2.17 0 0 0
10/08/2020
2.17
 0 2.17 2.17 2.17 0 0 0
07/08/2020
2.17
 100 1.96 2.17 2.17 0 0 0
06/08/2020
1.96
 500 2.01 2.01 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |