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)
03/11/2020
2.58
 15,210 2.54 2.58 2.40 0 0 0
02/11/2020
2.54
 0 2.63 2.54 2.54 0 0 0
30/10/2020
2.63
 600 2.54 2.63 2.54 0 0 0
29/10/2020
2.54
 800 2.63 2.63 2.54 0 0 0
28/10/2020
2.63
 9,710 2.63 2.72 2.40 0 0 0
27/10/2020
2.63
 8,400 2.72 2.76 2.58 0 0 0
26/10/2020
2.72
 5,608 2.76 2.94 2.72 0 0 0
23/10/2020
2.76
 10,730 2.85 2.85 2.72 0 0 0
22/10/2020
2.85
 15,000 2.99 2.99 2.72 0 0 0
21/10/2020
2.99
 1,800 2.94 2.99 2.94 0 0 0
20/10/2020
2.94
 13,900 3.08 3.17 2.94 0 0 0
19/10/2020
3.08
 32,000 3.03 3.17 2.99 0 0 0
16/10/2020
3.03
 20,200 2.90 3.03 2.90 0 0 0
15/10/2020
2.90
 18,600 2.94 2.94 2.85 0 0 0
14/10/2020
2.94
 22,800 2.94 2.94 2.94 0 0 0
13/10/2020
2.94
 25,300 2.90 2.99 2.90 0 0 0
12/10/2020
2.90
 17,300 2.90 2.99 2.90 0 0 0
09/10/2020
2.90
 10,126 2.94 3.13 2.90 0 0 0
08/10/2020
2.94
 21,100 2.99 2.99 2.90 0 0 0
07/10/2020
2.99
 5,900 3.22 3.26 2.99 0 0 0
06/10/2020
3.22
 46,200 3.17 3.22 3.13 0 0 0
05/10/2020
3.17
 78,600 2.99 3.17 2.94 0 0 0
02/10/2020
2.99
 12,928 2.99 3.03 2.90 0 0 0
01/10/2020
2.99
 135,600 2.99 2.99 2.90 0 0 0
30/09/2020
2.99
 14,500 2.90 3.08 2.90 0 0 0
29/09/2020
2.90
 9,890 2.90 2.90 2.81 0 0 0
28/09/2020
2.90
 25,788 2.94 2.99 2.85 0 0 0
25/09/2020
2.94
 16,400 2.94 2.99 2.85 0 0 0
24/09/2020
2.94
 63,900 3.17 3.17 2.94 0 0 0
23/09/2020
3.17
 10,550 3.13 3.17 3.08 0 0 0
22/09/2020
3.13
 47,205 3.03 3.26 2.99 0 0 0
21/09/2020
3.03
 62,650 2.63 3.03 2.58 0 0 0
18/09/2020
2.63
 75,110 2.85 2.85 2.54 0 0 0
17/09/2020
2.85
 32,100 2.90 2.90 2.76 0 0 0
16/09/2020
2.90
 34,800 2.99 2.99 2.76 0 0 0
15/09/2020
2.99
 50,800 3.03 3.13 2.76 0 0 0
14/09/2020
3.03
 165,781 2.99 3.31 2.81 0 0 0
11/09/2020
2.99
 158,015 2.63 2.99 2.76 0 0 0
10/09/2020
2.63
 70,000 2.31 2.63 2.63 0 0 0
09/09/2020
2.31
 129,800 2.17 2.31 2.17 0 0 0
08/09/2020
2.17
 46,900 1.90 2.17 1.81 0 0 0
07/09/2020
1.90
 8,400 1.81 1.95 1.81 0 0 0
04/09/2020
1.81
 30,400 2.08 2.08 1.68 0 0 0
03/09/2020
2.08
 5,000 1.99 2.13 1.95 0 0 0
01/09/2020
1.99
 5,000 2.13 2.13 1.99 0 0 0
31/08/2020
2.13
 3,300 2.22 2.22 1.95 0 0 0
28/08/2020
2.22
 8,301 2.08 2.26 2.22 0 0 0
27/08/2020
2.08
 59,100 1.86 2.08 1.86 0 0 0
26/08/2020
1.86
 18,700 1.77 1.86 1.77 0 0 0
25/08/2020
1.77
 1,100 1.77 1.81 1.77 0 0 0
24/08/2020
1.77
 4,600 1.77 1.81 1.77 0 0 0
21/08/2020
1.77
 7,200 1.59 1.77 1.72 0 0 0
20/08/2020
1.59
 13,573 1.59 1.59 1.59 0 0 0
19/08/2020
1.59
 11,700 1.63 1.63 1.49 0 0 0
18/08/2020
1.63
 3,000 1.63 1.63 1.63 0 0 0
17/08/2020
1.63
 4,300 1.68 1.68 1.63 0 0 0
14/08/2020
1.68
 13,500 1.77 1.77 1.68 0 0 0
13/08/2020
1.77
 100 1.63 1.77 1.77 0 0 0
12/08/2020
1.63
 2,000 1.86 1.86 1.63 0 0 0
11/08/2020
1.86
 0 1.86 1.86 1.86 0 0 0
10/08/2020
1.86
 0 1.86 1.86 1.86 0 0 0
07/08/2020
1.86
 100 1.68 1.86 1.86 0 0 0
06/08/2020
1.68
 500 1.72 1.72 1.68 0 0 0
05/08/2020
1.72
 41,900 1.72 1.72 1.49 0 100 -0.0
04/08/2020
1.72
 0 1.72 1.72 1.72 0 0 0
03/08/2020
1.72
 7,200 1.99 2.26 1.72 0 0 0
31/07/2020
1.99
 0 2.22 1.99 1.99 0 0 0
30/07/2020
2.22
 1,100 2.26 2.26 1.95 0 0 0
29/07/2020
2.26
 100 2.31 2.31 2.26 0 0 0
28/07/2020
2.31
 23,200 2.31 2.31 1.99 0 0 0
27/07/2020
2.31
 100 2.17 2.31 2.31 0 0 0
24/07/2020
2.17
 0 2.17 2.17 2.17 0 0 0
23/07/2020
2.17
 100 1.95 2.17 2.17 0 0 0
22/07/2020
1.95
 100 1.77 1.95 1.95 0 0 0
21/07/2020
1.77
 57,300 1.54 1.77 1.77 0 0 0
20/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
17/07/2020
1.54
 0 1.54 1.54 1.54 0 0 0
16/07/2020
1.54
 840 1.77 1.77 1.54 0 0 0
15/07/2020
1.77
 0 1.72 1.77 1.77 0 0 0
14/07/2020
1.72
 200 1.59 1.77 1.72 0 0 0
13/07/2020
1.59
 100 1.49 1.59 1.59 0 0 0
10/07/2020
1.49
 3,040 1.40 1.49 1.31 0 0 0
09/07/2020
1.40
 4,300 1.63 1.63 1.40 0 0 0
08/07/2020
1.63
 3,000 1.95 1.95 1.63 0 0 0
07/07/2020
1.95
 5,200 1.81 1.99 1.54 0 0 0
06/07/2020
1.81
 10,200 1.59 1.81 1.59 0 0 0
03/07/2020
1.59
 13,000 1.40 1.59 1.59 0 0 0
02/07/2020
1.40
 2,400 1.22 1.40 1.40 0 0 0
01/07/2020
1.22
 200 1.09 1.22 1.22 0 0 0
30/06/2020
1.09
 3,100 1.27 1.27 1.09 0 0 0
29/06/2020
1.27
 0 1.36 1.27 1.27 0 0 0
26/06/2020
1.36
 24,000 1.31 1.49 1.18 0 0 0
25/06/2020
1.31
 0 1.31 1.31 1.31 0 0 0
24/06/2020
1.31
 0 1.59 1.31 1.31 0 0 0
23/06/2020
1.59
 43,500 1.49 1.59 1.31 0 0 0
22/06/2020
1.49
 50 1.49 1.49 1.49 0 0 0
19/06/2020
1.49
 100 1.31 1.49 1.49 0 0 0
18/06/2020
1.31
 0 1.31 1.31 1.31 0 0 0
17/06/2020
1.31
 0 1.31 1.31 1.31 0 0 0
16/06/2020
1.31
 1,300 1.18 1.31 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |