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)
18/12/2020
3.62
 100 3.35 3.62 3.62 0 0 0
17/12/2020
3.35
 43,700 3.44 3.49 3.31 0 0 0
16/12/2020
3.44
 20,820 3.58 3.58 3.35 0 64 -0.0
15/12/2020
3.58
 45,284 3.71 3.71 3.53 0 64 -0.0
14/12/2020
3.71
 38,200 3.53 3.71 3.53 0 0 0
11/12/2020
3.53
 41,315 3.35 3.58 3.40 0 0 0
10/12/2020
3.35
 64,600 3.35 3.62 3.35 0 0 0
09/12/2020
3.35
 53,100 3.40 3.40 3.31 0 0 0
08/12/2020
3.40
 19,300 3.22 3.40 3.31 0 0 0
07/12/2020
3.22
 23,400 3.26 3.26 3.13 0 0 0
04/12/2020
3.26
 81,510 3.13 3.31 3.22 0 0 0
03/12/2020
3.13
 11,200 3.13 3.40 3.13 0 0 0
02/12/2020
3.13
 36,200 3.08 3.13 3.08 0 0 0
01/12/2020
3.08
 24,700 3.08 3.08 3.08 0 0 0
30/11/2020
3.08
 100,100 3.03 3.13 2.99 0 0 0
27/11/2020
3.03
 88,700 2.67 3.03 2.72 0 0 0
26/11/2020
2.67
 3,700 2.72 2.72 2.67 0 0 0
25/11/2020
2.72
 31,800 2.58 2.72 2.49 0 0 0
24/11/2020
2.58
 24,300 2.49 2.58 2.49 0 0 0
23/11/2020
2.49
 25,400 2.54 2.54 2.49 0 0 0
20/11/2020
2.54
 2,100 2.58 2.63 2.54 0 0 0
19/11/2020
2.58
 19,700 2.54 2.67 2.54 0 0 0
18/11/2020
2.54
 29,200 2.49 2.54 2.49 0 0 0
17/11/2020
2.49
 17,800 2.63 2.63 2.49 0 0 0
16/11/2020
2.63
 5,600 2.49 2.67 2.49 0 0 0
13/11/2020
2.49
 24,050 2.54 2.54 2.49 0 0 0
12/11/2020
2.54
 25,200 2.58 2.58 2.49 0 0 0
11/11/2020
2.58
 4,940 2.54 2.67 2.54 0 0 0
10/11/2020
2.54
 10,000 2.58 2.63 2.54 0 0 0
09/11/2020
2.58
 26,200 2.58 2.58 2.49 0 0 0
06/11/2020
2.58
 4,500 2.67 2.67 2.54 0 0 0
05/11/2020
2.67
 3,600 2.81 2.81 2.49 0 0 0
04/11/2020
2.81
 12,200 2.58 2.81 2.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |