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)
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
09/03/2020
1.09
 2,400 1.09 1.09 1.09 0 0 0
06/03/2020
1.09
 0 1.09 1.09 1.09 0 0 0
05/03/2020
1.09
 0 1.09 1.09 1.09 0 0 0
04/03/2020
1.09
 0 1.09 1.09 1.09 0 0 0
03/03/2020
1.09
 0 1.09 1.09 1.09 0 0 0
02/03/2020
1.09
 3,000 1.18 1.18 1.09 0 3,000 -0.0
28/02/2020
1.18
 0 1.18 1.18 1.18 0 0 0
27/02/2020
1.18
 0 1.18 1.18 1.18 0 0 0
26/02/2020
1.18
 23,000 1.27 1.27 1.18 0 0 0
25/02/2020
1.27
 14,500 1.40 1.40 1.27 0 0 0
24/02/2020
1.40
 2,000 1.54 1.54 1.40 0 0 0
21/02/2020
1.54
 100 1.68 1.68 1.54 0 0 0
20/02/2020
1.68
 1,300 1.86 1.86 1.68 0 0 0
19/02/2020
1.86
 1,000 2.04 2.04 1.86 0 0 0
18/02/2020
2.04
 0 2.04 2.04 2.04 0 0 0
17/02/2020
2.04
 0 2.04 2.04 2.04 0 0 0
14/02/2020
2.04
 1,100 2.22 2.40 2.04 0 0 0
13/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
12/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
11/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
10/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
07/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
06/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
05/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
04/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
03/02/2020
2.22
 0 2.22 2.22 2.22 0 0 0
31/01/2020
2.22
 100 2.04 2.22 2.22 0 0 0
30/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
22/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
21/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
20/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
17/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
16/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |