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)
15/01/2020
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
11/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0
10/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0
09/10/2019
2.22
 0 2.22 2.22 2.22 0 0 0
08/10/2019
2.22
 100 2.04 2.22 2.22 0 0 0
07/10/2019
2.04
 100 2.22 2.22 2.04 0 0 0
04/10/2019
2.22
 1,300 2.26 2.26 2.04 0 0 0
03/10/2019
2.26
 0 2.26 2.26 2.26 0 0 0
02/10/2019
2.26
 100 2.13 2.26 2.26 0 0 0
01/10/2019
2.13
 0 2.13 2.13 2.13 0 0 0
30/09/2019
2.13
 0 2.13 2.13 2.13 0 0 0
27/09/2019
2.13
 0 2.13 2.13 2.13 0 0 0
26/09/2019
2.13
 1,100 2.36 2.36 2.13 0 0 0
25/09/2019
2.36
 0 2.36 2.36 2.36 0 0 0
24/09/2019
2.36
 100 2.17 2.36 2.36 0 0 0
23/09/2019
2.17
 2 2.17 2.17 2.17 0 0 0
20/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
19/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
18/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
17/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
16/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
13/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
12/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
11/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
10/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
09/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
06/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
05/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
04/09/2019
2.17
 0 2.17 2.17 2.17 0 0 0
03/09/2019
2.17
 100 1.99 2.17 2.17 0 0 0
30/08/2019
1.99
 100 1.81 1.99 1.99 0 0 0
29/08/2019
1.81
 0 1.81 1.81 1.81 0 0 0
28/08/2019
1.81
 100 1.68 1.81 1.81 0 0 0
27/08/2019
1.68
 0 1.68 1.68 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |