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)
16/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
15/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
14/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
11/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
10/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
09/10/2019
2.60
 0 2.60 2.60 2.60 0 0 0
08/10/2019
2.60
 100 2.38 2.60 2.60 0 0 0
07/10/2019
2.38
 100 2.60 2.60 2.38 0 0 0
04/10/2019
2.60
 1,300 2.65 2.65 2.38 0 0 0
03/10/2019
2.65
 0 2.65 2.65 2.65 0 0 0
02/10/2019
2.65
 100 2.49 2.65 2.65 0 0 0
01/10/2019
2.49
 0 2.49 2.49 2.49 0 0 0
30/09/2019
2.49
 0 2.49 2.49 2.49 0 0 0
27/09/2019
2.49
 0 2.49 2.49 2.49 0 0 0
26/09/2019
2.49
 1,100 2.76 2.76 2.49 0 0 0
25/09/2019
2.76
 0 2.76 2.76 2.76 0 0 0
24/09/2019
2.76
 100 2.54 2.76 2.76 0 0 0
23/09/2019
2.54
 2 2.54 2.54 2.54 0 0 0
20/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
19/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
18/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
17/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
16/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
13/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
12/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
11/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
10/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
09/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
06/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
05/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
04/09/2019
2.54
 0 2.54 2.54 2.54 0 0 0
03/09/2019
2.54
 100 2.33 2.54 2.54 0 0 0
30/08/2019
2.33
 100 2.12 2.33 2.33 0 0 0
29/08/2019
2.12
 0 2.12 2.12 2.12 0 0 0
28/08/2019
2.12
 100 1.96 2.12 2.12 0 0 0
27/08/2019
1.96
 0 1.96 1.96 1.96 0 0 0
26/08/2019
1.96
 0 1.96 1.96 1.96 0 0 0
23/08/2019
1.96
 300 2.17 2.17 1.96 0 0 0
22/08/2019
2.17
 0 2.17 2.17 2.17 0 0 0
21/08/2019
2.17
 0 2.17 2.17 2.17 0 0 0
20/08/2019
2.17
 100 2.01 2.17 2.17 0 0 0
19/08/2019
2.01
 0 2.01 2.01 2.01 0 0 0
16/08/2019
2.01
 100 2.23 2.23 2.01 0 0 0
15/08/2019
2.23
 0 2.23 2.23 2.23 0 0 0
14/08/2019
2.23
 10 2.23 2.23 2.23 0 0 0
13/08/2019
2.23
 0 2.23 2.23 2.23 0 0 0
12/08/2019
2.23
 0 2.23 2.23 2.23 0 0 0
09/08/2019
2.23
 0 2.23 2.23 2.23 0 0 0
08/08/2019
2.23
 100 2.07 2.23 2.23 0 0 0
07/08/2019
2.07
 0 2.07 2.07 2.07 0 0 0
06/08/2019
2.07
 100 1.91 2.07 2.07 0 0 0
05/08/2019
1.91
 2,500 2.12 2.23 1.91 0 0 0
02/08/2019
2.12
 30,200 2.01 2.17 1.85 100 0 0.0
01/08/2019
2.01
 200 1.96 2.01 1.96 0 200 -0.0
31/07/2019
1.96
 22,700 2.17 2.17 1.96 0 0 0
30/07/2019
2.17
 100 2.28 2.28 2.17 0 0 0
29/07/2019
2.28
 100 2.38 2.38 2.28 0 0 0
26/07/2019
2.38
 100 2.17 2.38 2.38 100 0 0.0
25/07/2019
2.17
 514 2.33 2.33 2.17 0 514 -0.0
24/07/2019
2.33
 10,400 2.38 2.38 2.17 0 0 0
23/07/2019
2.38
 600 2.17 2.38 2.38 100 0 0.0
22/07/2019
2.17
 600 2.28 2.49 2.17 100 0 0.0
19/07/2019
2.28
 0 2.28 2.28 2.28 0 0 0
18/07/2019
2.28
 10,100 2.33 2.33 2.28 0 8,200 -0.0
17/07/2019
2.33
 0 2.33 2.33 2.33 0 0 0
16/07/2019
2.33
 0 2.33 2.33 2.33 0 0 0
15/07/2019
2.33
 1,116 2.44 2.44 2.23 0 0 0
12/07/2019
2.44
 0 2.44 2.44 2.44 0 0 0
11/07/2019
2.44
 0 2.44 2.44 2.44 0 0 0
10/07/2019
2.44
 0 2.44 2.44 2.44 0 0 0
09/07/2019
2.44
 100 2.33 2.44 2.44 0 100 -0.0
08/07/2019
2.33
 11,100 2.28 2.33 2.28 0 11,100 -0.0
05/07/2019
2.28
 11,000 2.38 2.38 2.28 0 0 0
04/07/2019
2.38
 14,900 2.38 2.38 2.38 0 14,400 -0.1
03/07/2019
2.38
 34,100 2.38 2.54 2.38 0 19,700 -0.1
02/07/2019
2.38
 19,700 2.54 2.54 2.38 0 0 0
01/07/2019
2.54
 164 2.33 2.54 2.54 100 0 0.0
28/06/2019
2.33
 0 2.33 2.33 2.33 0 0 0
27/06/2019
2.33
 100 2.38 2.38 2.33 0 0 0
26/06/2019
2.38
 11,800 2.54 2.54 2.33 0 0 0
25/06/2019
2.54
 2,900 2.60 2.60 2.54 0 100 -0.0
24/06/2019
2.60
 11,320 2.54 2.60 2.44 0 9,800 -0.0
21/06/2019
2.54
 35,000 2.44 2.54 2.38 0 25,200 -0.1
20/06/2019
2.44
 31,460 2.44 2.54 2.38 0 6,200 -0.0
19/06/2019
2.44
 100 2.23 2.44 2.44 100 0 0.0
18/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
17/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
14/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
13/06/2019
2.23
 100 2.23 2.23 2.23 0 0 0
12/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
11/06/2019
2.23
 0 2.23 2.23 2.23 0 0 0
10/06/2019
2.23
 1,210 2.07 2.23 2.01 0 0 0
07/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
06/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
05/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
04/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
03/06/2019
2.07
 0 2.07 2.07 2.07 0 0 0
31/05/2019
2.07
 0 2.07 2.07 2.07 0 0 0
30/05/2019
2.07
 5,000 1.96 2.07 1.96 0 2,500 -0.0
29/05/2019
1.96
 1,713 2.01 2.07 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |