CTCP Sông Đà Cao Cường (scl)

24.70
0.10
(0.41%)
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
(2026-07-06) 		4.90 25.13% 3,152,700 100 0
19.50
24.90
24.70
2 tháng
(2026-06-08) 		6.96 39.94% 4,090,000 100 0
17.44
24.90
24.70
3 tháng
(2026-05-07) 		5.43 28.59% 4,946,000 100 0
17.01
24.90
24.70
6 tháng
(2026-02-06) 		6.88 39.26% 8,700,900 1,100 0.0
15.81
24.90
24.70
12 tháng
(2025-08-11) 		7.74 46.50% 12,881,100 1,100 0.0
15.41
24.90
24.70
24 tháng
(2024-08-15) 		9.88 68.10% 18,351,073 1,200 0.0
14.52
24.90
24.70
36 tháng
(2023-08-21) 		14.87 156% 27,651,622 1,200 0.0
9.42
24.90
24.70
60 tháng
(2021-08-31) 		17.54 255.49% 47,989,386 -18,800 -0.3
3.86
24.90
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2021
5.53
 32,800 5.80 5.80 5.48 0 0 0
19/05/2021
5.80
 15,300 5.84 5.84 5.66 0 0 0
18/05/2021
5.84
 26,400 5.89 5.89 5.66 0 0 0
17/05/2021
5.89
 72,300 6.12 6.12 5.66 0 0 0
14/05/2021
6.12
 48,500 6.07 6.12 6.02 0 0 0
13/05/2021
6.07
 39,400 6.39 6.39 6.07 0 0 0
12/05/2021
6.39
 24,405 6.30 6.39 6.16 0 0 0
11/05/2021
6.30
 53,820 6.34 6.34 6.12 0 0 0
10/05/2021
6.34
 78,300 6.52 6.52 6.16 0 0 0
07/05/2021
6.52
 47,300 6.89 6.89 6.34 0 0 0
06/05/2021
6.89
 61,500 6.57 6.89 6.43 0 0 0
05/05/2021
6.57
 78,510 6.52 6.75 6.39 0 0 0
04/05/2021
6.52
 52,400 6.52 6.70 6.30 0 0 0
29/04/2021
6.52
 104,200 6.79 6.79 6.34 0 0 0
28/04/2021
6.79
 105,300 7.02 7.07 6.66 0 0 0
27/04/2021
7.02
 34,900 7.16 7.16 6.70 0 0 0
26/04/2021
7.16
 75,100 7.34 7.34 6.79 0 0 0
23/04/2021
7.34
 224,300 7.56 7.66 7.16 0 0 0
22/04/2021
7.56
 57,400 7.70 7.70 7.34 0 0 0
20/04/2021
7.70
 82,800 7.75 8.47 7.34 0 0 0
19/04/2021
7.75
 360,612 6.93 7.75 6.70 0 0 0
16/04/2021
6.93
 92,000 7.02 7.02 6.57 0 0 0
15/04/2021
7.02
 47,642 7.20 7.29 6.84 0 0 0
14/04/2021
7.20
 51,000 6.98 7.20 6.75 0 0 0
13/04/2021
6.98
 104,112 7.29 7.29 6.79 0 0 0
12/04/2021
7.29
 76,400 7.66 7.66 7.11 0 0 0
09/04/2021
7.66
 149,300 7.88 8.15 7.25 0 0 0
08/04/2021
7.88
 101,300 7.07 7.88 6.93 0 0 0
07/04/2021
7.07
 67,400 6.84 7.20 6.75 0 0 0
06/04/2021
6.84
 99,100 7.16 7.16 6.70 0 0 0
05/04/2021
7.16
 154,100 7.70 7.70 6.79 0 0 0
02/04/2021
7.70
 55,500 7.25 7.70 7.02 0 0 0
01/04/2021
7.25
 142,217 7.02 7.25 6.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |