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)
23/06/2020
1.85
 43,500 1.75 1.85 1.54 0 0 0
22/06/2020
1.75
 50 1.75 1.75 1.75 0 0 0
19/06/2020
1.75
 100 1.54 1.75 1.75 0 0 0
18/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
17/06/2020
1.54
 0 1.54 1.54 1.54 0 0 0
16/06/2020
1.54
 1,300 1.38 1.54 1.43 0 0 0
15/06/2020
1.38
 100 1.48 1.48 1.38 0 0 0
12/06/2020
1.48
 10,900 1.38 1.48 1.22 0 0 0
11/06/2020
1.38
 0 1.38 1.38 1.38 0 0 0
10/06/2020
1.38
 0 1.38 1.38 1.38 0 0 0
09/06/2020
1.38
 1,400 1.22 1.38 1.38 0 0 0
08/06/2020
1.22
 0 1.22 1.22 1.22 0 0 0
05/06/2020
1.22
 100 1.11 1.22 1.22 0 0 0
04/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
03/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
02/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
01/06/2020
1.11
 0 1.11 1.11 1.11 0 0 0
29/05/2020
1.11
 100 1.01 1.11 1.11 0 0 0
28/05/2020
1.01
 0 1.01 1.01 1.01 0 0 0
27/05/2020
1.01
 0 1.01 1.01 1.01 0 0 0
26/05/2020
1.01
 0 1.01 1.01 1.01 0 0 0
25/05/2020
1.01
 3,400 1.06 1.06 1.01 0 3,400 -0.0
22/05/2020
1.06
 0 1.06 1.06 1.06 0 0 0
21/05/2020
1.06
 300 1.22 1.22 1.06 0 0 0
20/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
19/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
18/05/2020
1.22
 1,000 1.22 1.22 1.22 0 0 0
15/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
14/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
13/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
12/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
11/05/2020
1.22
 0 1.22 1.22 1.22 0 0 0
08/05/2020
1.22
 100 1.22 1.22 1.22 0 0 0
07/05/2020
1.22
 100 1.32 1.32 1.22 0 0 0
06/05/2020
1.32
 1,000 1.43 1.43 1.32 0 1,000 -0.0
05/05/2020
1.43
 100 1.54 1.54 1.43 0 0 0
04/05/2020
1.54
 500 1.70 1.70 1.54 0 0 0
29/04/2020
1.70
 500 1.85 1.85 1.70 0 0 0
28/04/2020
1.85
 0 1.85 1.85 1.85 0 0 0
27/04/2020
1.85
 0 1.85 1.85 1.85 0 0 0
24/04/2020
1.85
 0 1.85 1.85 1.85 0 0 0
23/04/2020
1.85
 0 1.85 1.85 1.85 0 0 0
22/04/2020
1.85
 0 1.85 1.85 1.85 0 0 0
21/04/2020
1.85
 41,900 1.75 1.85 1.85 0 0 0
20/04/2020
1.75
 0 1.75 1.75 1.75 0 0 0
17/04/2020
1.75
 0 1.75 1.75 1.75 0 0 0
16/04/2020
1.75
 0 1.75 1.75 1.75 0 0 0
15/04/2020
1.75
 0 1.75 1.75 1.75 0 0 0
14/04/2020
1.75
 100 1.59 1.75 1.75 100 0 0.0
13/04/2020
1.59
 0 1.59 1.59 1.59 0 0 0
10/04/2020
1.59
 100 1.75 1.75 1.59 0 0 0
09/04/2020
1.75
 100 1.91 1.91 1.75 0 0 0
08/04/2020
1.91
 194,500 2.07 2.07 1.91 0 0 0
07/04/2020
2.07
 0 2.07 2.07 2.07 0 0 0
06/04/2020
2.07
 0 2.07 2.07 2.07 0 0 0
03/04/2020
2.07
 100 1.96 2.07 2.07 0 0 0
01/04/2020
1.96
 0 1.96 1.96 1.96 0 0 0
31/03/2020
1.96
 100 1.80 1.96 1.96 0 0 0
30/03/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/03/2020
1.80
 0 1.80 1.80 1.80 0 0 0
26/03/2020
1.80
 0 1.80 1.80 1.80 0 0 0
25/03/2020
1.80
 600 1.64 1.80 1.80 100 0 0.0
24/03/2020
1.64
 600 1.54 1.64 1.64 0 0 0
23/03/2020
1.54
 100 1.54 1.54 1.54 100 0 0.0
20/03/2020
1.54
 100 1.43 1.54 1.54 100 0 0.0
19/03/2020
1.43
 300 1.38 1.48 1.27 100 100 0
18/03/2020
1.38
 100 1.27 1.38 1.38 0 0 0
17/03/2020
1.27
 0 1.27 1.27 1.27 0 0 0
16/03/2020
1.27
 0 1.27 1.27 1.27 0 0 0
13/03/2020
1.27
 300 1.17 1.27 1.06 0 200 -0.0
12/03/2020
1.17
 200 1.27 1.27 1.17 0 200 -0.0
11/03/2020
1.27
 100 1.17 1.27 1.27 0 0 0
10/03/2020
1.17
 500 1.27 1.27 1.17 0 100 -0.0
09/03/2020
1.27
 2,400 1.27 1.27 1.27 0 0 0
06/03/2020
1.27
 0 1.27 1.27 1.27 0 0 0
05/03/2020
1.27
 0 1.27 1.27 1.27 0 0 0
04/03/2020
1.27
 0 1.27 1.27 1.27 0 0 0
03/03/2020
1.27
 0 1.27 1.27 1.27 0 0 0
02/03/2020
1.27
 3,000 1.38 1.38 1.27 0 3,000 -0.0
28/02/2020
1.38
 0 1.38 1.38 1.38 0 0 0
27/02/2020
1.38
 0 1.38 1.38 1.38 0 0 0
26/02/2020
1.38
 23,000 1.48 1.48 1.38 0 0 0
25/02/2020
1.48
 14,500 1.64 1.64 1.48 0 0 0
24/02/2020
1.64
 2,000 1.80 1.80 1.64 0 0 0
21/02/2020
1.80
 100 1.96 1.96 1.80 0 0 0
20/02/2020
1.96
 1,300 2.17 2.17 1.96 0 0 0
19/02/2020
2.17
 1,000 2.38 2.38 2.17 0 0 0
18/02/2020
2.38
 0 2.38 2.38 2.38 0 0 0
17/02/2020
2.38
 0 2.38 2.38 2.38 0 0 0
14/02/2020
2.38
 1,100 2.60 2.81 2.38 0 0 0
13/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
12/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
11/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
10/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
07/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
06/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
05/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
04/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
03/02/2020
2.60
 0 2.60 2.60 2.60 0 0 0
31/01/2020
2.60
 100 2.38 2.60 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |