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)
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
15/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
14/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
13/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
10/01/2020
2.04
 15 2.04 2.04 2.04 0 0 0
09/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
08/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
07/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
06/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
03/01/2020
2.04
 0 2.04 2.04 2.04 0 0 0
02/01/2020
2.04
 100 1.86 2.04 2.04 100 0 0.0
31/12/2019
1.86
 5,300 2.04 2.04 1.86 0 0 0
30/12/2019
2.04
 0 2.04 2.04 2.04 0 0 0
27/12/2019
2.04
 100 1.86 2.04 2.04 100 0 0.0
26/12/2019
1.86
 8,800 2.04 2.04 1.86 0 0 0
25/12/2019
2.04
 0 2.04 2.04 2.04 0 0 0
24/12/2019
2.04
 0 2.04 2.04 2.04 0 0 0
23/12/2019
2.04
 0 2.04 2.04 2.04 0 0 0
20/12/2019
2.04
 0 2.04 2.04 2.04 0 0 0
19/12/2019
2.04
 100 1.95 2.04 2.04 0 0 0
18/12/2019
1.95
 200 1.90 1.95 1.95 0 0 0
17/12/2019
1.90
 0 1.90 1.90 1.90 0 0 0
16/12/2019
1.90
 100 1.77 1.90 1.90 0 0 0
13/12/2019
1.77
 0 1.77 1.77 1.77 0 0 0
12/12/2019
1.77
 0 1.77 1.77 1.77 0 0 0
11/12/2019
1.77
 0 1.77 1.77 1.77 0 0 0
10/12/2019
1.77
 100 1.63 1.77 1.77 0 0 0
09/12/2019
1.63
 0 1.63 1.63 1.63 0 0 0
06/12/2019
1.63
 0 1.63 1.63 1.63 0 0 0
05/12/2019
1.63
 0 1.63 1.63 1.63 0 0 0
04/12/2019
1.63
 0 1.63 1.63 1.63 0 0 0
03/12/2019
1.63
 0 1.63 1.63 1.63 0 0 0
02/12/2019
1.63
 0 1.63 1.63 1.63 0 0 0
29/11/2019
1.63
 0 1.63 1.63 1.63 0 0 0
28/11/2019
1.63
 100 1.81 1.81 1.63 0 0 0
27/11/2019
1.81
 0 1.81 1.81 1.81 0 0 0
26/11/2019
1.81
 0 1.81 1.81 1.81 0 0 0
25/11/2019
1.81
 0 1.81 1.81 1.81 0 0 0
22/11/2019
1.81
 100 1.68 1.81 1.81 100 0 0.0
21/11/2019
1.68
 1,000 1.86 1.86 1.68 0 0 0
20/11/2019
1.86
 0 1.86 1.86 1.86 0 0 0
19/11/2019
1.86
 2,000 2.04 2.04 1.86 0 0 0
18/11/2019
2.04
 2 2.04 2.04 2.04 0 2 -0
15/11/2019
2.04
 5,300 2.22 2.22 2.04 5,300 0 0.0
14/11/2019
2.22
 0 2.22 2.22 2.22 0 0 0
13/11/2019
2.22
 0 2.22 2.22 2.22 0 0 0
12/11/2019
2.22
 0 2.22 2.22 2.22 0 0 0
11/11/2019
2.22
 0 2.22 2.22 2.22 0 0 0
08/11/2019
2.22
 0 2.22 2.22 2.22 0 0 0
07/11/2019
2.22
 0 2.22 2.22 2.22 0 0 0
06/11/2019
2.22
 0 2.22 2.22 2.22 0 0 0
05/11/2019
2.22
 100 2.45 2.45 2.22 0 0 0
04/11/2019
2.45
 0 2.45 2.45 2.45 0 0 0
01/11/2019
2.45
 6,800 2.26 2.45 2.22 6,700 0 0.0
31/10/2019
2.26
 500 2.08 2.26 2.08 0 0 0
30/10/2019
2.08
 0 2.08 2.08 2.08 0 0 0
29/10/2019
2.08
 0 2.08 2.08 2.08 0 0 0
28/10/2019
2.08
 100 2.04 2.08 2.08 0 0 0
25/10/2019
2.04
 0 2.04 2.04 2.04 0 0 0
24/10/2019
2.04
 0 2.04 2.04 2.04 0 0 0
23/10/2019
2.04
 0 2.04 2.04 2.04 0 0 0
22/10/2019
2.04
 0 2.04 2.04 2.04 0 0 0
21/10/2019
2.04
 200 2.22 2.22 2.04 0 0 0
18/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0
17/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0
16/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0
15/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0
14/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |