CTCP Sông Đà Cao Cường (scl)

19.70
-0.10
(-0.51%)
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
(2026-02-23) 		-0.90 -4.37% 1,054,800 1,000 0.0
19
21.10
19.70
2 tháng
(2026-01-19) 		0.60 3.14% 2,235,200 1,000 0.0
18.90
21.80
19.70
3 tháng
(2025-12-19) 		0.70 3.68% 3,461,600 1,000 0.0
18.10
21.80
19.70
6 tháng
(2025-09-22) 		0.29 1.52% 5,036,800 1,000 0.0
18.03
21.80
19.70
12 tháng
(2025-03-24) 		-3.58 -15.36% 8,594,000 1,100 0.0
18.03
24.03
19.70
24 tháng
(2024-03-29) 		-1.95 -9.01% 14,958,867 1,100 0.0
16.98
27.40
19.70
36 tháng
(2023-04-04) 		12.50 173.43% 22,371,577 1,100 0.0
6.33
27.40
19.70
60 tháng
(2021-04-14) 		11.27 133.78% 47,084,382 -6,800 -0.2
4.51
27.40
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |