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)
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
05/08/2020
2.01
 41,900 2.01 2.01 1.75 0 100 -0.0
04/08/2020
2.01
 0 2.01 2.01 2.01 0 0 0
03/08/2020
2.01
 7,200 2.33 2.65 2.01 0 0 0
31/07/2020
2.33
 0 2.60 2.33 2.33 0 0 0
30/07/2020
2.60
 1,100 2.65 2.65 2.28 0 0 0
29/07/2020
2.65
 100 2.70 2.70 2.65 0 0 0
28/07/2020
2.70
 23,200 2.70 2.70 2.33 0 0 0
27/07/2020
2.70
 100 2.54 2.70 2.70 0 0 0
24/07/2020
2.54
 0 2.54 2.54 2.54 0 0 0
23/07/2020
2.54
 100 2.28 2.54 2.54 0 0 0
22/07/2020
2.28
 100 2.07 2.28 2.28 0 0 0
21/07/2020
2.07
 57,300 1.80 2.07 2.07 0 0 0
20/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
17/07/2020
1.80
 0 1.80 1.80 1.80 0 0 0
16/07/2020
1.80
 840 2.07 2.07 1.80 0 0 0
15/07/2020
2.07
 0 2.01 2.07 2.07 0 0 0
14/07/2020
2.01
 200 1.85 2.07 2.01 0 0 0
13/07/2020
1.85
 100 1.75 1.85 1.85 0 0 0
10/07/2020
1.75
 3,040 1.64 1.75 1.54 0 0 0
09/07/2020
1.64
 4,300 1.91 1.91 1.64 0 0 0
08/07/2020
1.91
 3,000 2.28 2.28 1.91 0 0 0
07/07/2020
2.28
 5,200 2.12 2.33 1.80 0 0 0
06/07/2020
2.12
 10,200 1.85 2.12 1.85 0 0 0
03/07/2020
1.85
 13,000 1.64 1.85 1.85 0 0 0
02/07/2020
1.64
 2,400 1.43 1.64 1.64 0 0 0
01/07/2020
1.43
 200 1.27 1.43 1.43 0 0 0
30/06/2020
1.27
 3,100 1.48 1.48 1.27 0 0 0
29/06/2020
1.48
 0 1.59 1.48 1.48 0 0 0
26/06/2020
1.59
 24,000 1.54 1.75 1.38 0 0 0
25/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
24/06/2020
1.54
 0 1.85 1.54 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |