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)
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
15/06/2020
1.18
 100 1.27 1.27 1.18 0 0 0
12/06/2020
1.27
 10,900 1.18 1.27 1.04 0 0 0
11/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
10/06/2020
1.18
 0 1.18 1.18 1.18 0 0 0
09/06/2020
1.18
 1,400 1.04 1.18 1.18 0 0 0
08/06/2020
1.04
 0 1.04 1.04 1.04 0 0 0
05/06/2020
1.04
 100 0.95 1.04 1.04 0 0 0
04/06/2020
0.95
 0 0.95 0.95 0.95 0 0 0
03/06/2020
0.95
 0 0.95 0.95 0.95 0 0 0
02/06/2020
0.95
 0 0.95 0.95 0.95 0 0 0
01/06/2020
0.95
 0 0.95 0.95 0.95 0 0 0
29/05/2020
0.95
 100 0.86 0.95 0.95 0 0 0
28/05/2020
0.86
 0 0.86 0.86 0.86 0 0 0
27/05/2020
0.86
 0 0.86 0.86 0.86 0 0 0
26/05/2020
0.86
 0 0.86 0.86 0.86 0 0 0
25/05/2020
0.86
 3,400 0.91 0.91 0.86 0 3,400 -0.0
22/05/2020
0.91
 0 0.91 0.91 0.91 0 0 0
21/05/2020
0.91
 300 1.04 1.04 0.91 0 0 0
20/05/2020
1.04
 0 1.04 1.04 1.04 0 0 0
19/05/2020
1.04
 0 1.04 1.04 1.04 0 0 0
18/05/2020
1.04
 1,000 1.04 1.04 1.04 0 0 0
15/05/2020
1.04
 0 1.04 1.04 1.04 0 0 0
14/05/2020
1.04
 0 1.04 1.04 1.04 0 0 0
13/05/2020
1.04
 0 1.04 1.04 1.04 0 0 0
12/05/2020
1.04
 0 1.04 1.04 1.04 0 0 0
11/05/2020
1.04
 0 1.04 1.04 1.04 0 0 0
08/05/2020
1.04
 100 1.04 1.04 1.04 0 0 0
07/05/2020
1.04
 100 1.13 1.13 1.04 0 0 0
06/05/2020
1.13
 1,000 1.22 1.22 1.13 0 1,000 -0.0
05/05/2020
1.22
 100 1.31 1.31 1.22 0 0 0
04/05/2020
1.31
 500 1.45 1.45 1.31 0 0 0
29/04/2020
1.45
 500 1.59 1.59 1.45 0 0 0
28/04/2020
1.59
 0 1.59 1.59 1.59 0 0 0
27/04/2020
1.59
 0 1.59 1.59 1.59 0 0 0
24/04/2020
1.59
 0 1.59 1.59 1.59 0 0 0
23/04/2020
1.59
 0 1.59 1.59 1.59 0 0 0
22/04/2020
1.59
 0 1.59 1.59 1.59 0 0 0
21/04/2020
1.59
 41,900 1.49 1.59 1.59 0 0 0
20/04/2020
1.49
 0 1.49 1.49 1.49 0 0 0
17/04/2020
1.49
 0 1.49 1.49 1.49 0 0 0
16/04/2020
1.49
 0 1.49 1.49 1.49 0 0 0
15/04/2020
1.49
 0 1.49 1.49 1.49 0 0 0
14/04/2020
1.49
 100 1.36 1.49 1.49 100 0 0.0
13/04/2020
1.36
 0 1.36 1.36 1.36 0 0 0
10/04/2020
1.36
 100 1.49 1.49 1.36 0 0 0
09/04/2020
1.49
 100 1.63 1.63 1.49 0 0 0
08/04/2020
1.63
 194,500 1.77 1.77 1.63 0 0 0
07/04/2020
1.77
 0 1.77 1.77 1.77 0 0 0
06/04/2020
1.77
 0 1.77 1.77 1.77 0 0 0
03/04/2020
1.77
 100 1.68 1.77 1.77 0 0 0
01/04/2020
1.68
 0 1.68 1.68 1.68 0 0 0
31/03/2020
1.68
 100 1.54 1.68 1.68 0 0 0
30/03/2020
1.54
 0 1.54 1.54 1.54 0 0 0
27/03/2020
1.54
 0 1.54 1.54 1.54 0 0 0
26/03/2020
1.54
 0 1.54 1.54 1.54 0 0 0
25/03/2020
1.54
 600 1.40 1.54 1.54 100 0 0.0
24/03/2020
1.40
 600 1.31 1.40 1.40 0 0 0
23/03/2020
1.31
 100 1.31 1.31 1.31 100 0 0.0
20/03/2020
1.31
 100 1.22 1.31 1.31 100 0 0.0
19/03/2020
1.22
 300 1.18 1.27 1.09 100 100 0
18/03/2020
1.18
 100 1.09 1.18 1.18 0 0 0
17/03/2020
1.09
 0 1.09 1.09 1.09 0 0 0
16/03/2020
1.09
 0 1.09 1.09 1.09 0 0 0
13/03/2020
1.09
 300 1.00 1.09 0.91 0 200 -0.0
12/03/2020
1.00
 200 1.09 1.09 1.00 0 200 -0.0
11/03/2020
1.09
 100 1.00 1.09 1.09 0 0 0
10/03/2020
1.00
 500 1.09 1.09 1.00 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |