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) 		-0.60 -2.91% 1,014,200 1,000 0.0
19
21.10
19.70
2 tháng
(2026-01-19) 		0.90 4.71% 2,194,600 1,000 0.0
18.90
21.80
19.70
3 tháng
(2025-12-18) 		1.40 7.53% 3,478,800 1,000 0.0
18.10
21.80
19.70
6 tháng
(2025-09-19) 		0.76 3.93% 5,002,200 1,000 0.0
18.03
21.80
19.70
12 tháng
(2025-03-24) 		-3.28 -14.07% 8,553,400 1,100 0.0
18.03
24.03
19.70
24 tháng
(2024-03-28) 		-1.52 -7.05% 14,965,107 1,100 0.0
16.98
27.40
19.70
36 tháng
(2023-04-03) 		13.11 190.21% 22,333,456 1,100 0.0
6.33
27.40
19.70
60 tháng
(2021-04-13) 		11.84 145.04% 47,147,894 -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)
28/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
27/05/2019
2.01
 35,600 2.01 2.17 2.01 100 0 0.0
24/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
23/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
22/05/2019
2.01
 0 2.01 2.01 2.01 0 0 0
21/05/2019
2.01
 100 1.85 2.01 2.01 0 1,500 -0.0
20/05/2019
1.85
 1,500 1.85 1.85 1.85 0 1,500 -0.0
17/05/2019
1.85
 1,900 1.85 2.01 1.85 100 0 0.0
16/05/2019
1.85
 1,700 1.85 1.85 1.85 0 1,200 -0.0
15/05/2019
1.85
 8,900 1.85 1.85 1.70 0 0 0
14/05/2019
1.85
 3,900 1.85 1.85 1.85 0 3,900 -0.0
13/05/2019
1.85
 7,400 1.85 1.85 1.85 0 3,500 -0.0
10/05/2019
1.85
 4,000 1.85 1.85 1.85 0 500 -0.0
09/05/2019
1.85
 0 1.85 1.85 1.85 0 0 0
08/05/2019
1.85
 2,200 1.85 1.85 1.85 0 0 0
07/05/2019
1.85
 0 1.85 1.85 1.85 0 0 0
06/05/2019
1.85
 900 1.96 1.96 1.85 0 0 0
03/05/2019
1.96
 800 1.96 1.96 1.91 0 100 -0.0
02/05/2019
1.96
 3,100 1.85 1.96 1.75 0 1,600 -0.0
26/04/2019
1.85
 3,820 1.85 1.85 1.85 0 3,700 -0.0
25/04/2019
1.85
 7,500 1.91 1.96 1.85 0 0 0
24/04/2019
1.91
 2,600 1.80 1.91 1.80 0 2,000 -0.0
23/04/2019
1.80
 122 1.64 1.80 1.80 100 0 0.0
22/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
19/04/2019
1.64
 6,200 1.54 1.64 1.64 200 0 0.0
18/04/2019
1.54
 36,400 1.54 1.54 1.54 0 36,400 -0.1
17/04/2019
1.54
 0 1.54 1.54 1.54 0 0 0
16/04/2019
1.54
 5,000 1.54 1.54 1.54 0 5,000 -0.0
12/04/2019
1.54
 110 1.43 1.54 1.54 100 0 0.0
11/04/2019
1.43
 0 1.43 1.43 1.43 0 0 0
10/04/2019
1.43
 0 1.43 1.43 1.43 0 0 0
09/04/2019
1.43
 0 1.43 1.43 1.43 0 0 0
08/04/2019
1.43
 84 1.43 1.43 1.43 0 0 0
05/04/2019
1.43
 29,900 1.48 1.59 1.43 100 0 0.0
04/04/2019
1.48
 161,400 1.64 1.64 1.48 0 0 0
03/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
02/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
01/04/2019
1.64
 0 1.64 1.64 1.64 0 0 0
29/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
28/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
27/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
26/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
25/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
22/03/2019
1.64
 0 1.64 1.64 1.64 0 0 0
21/03/2019
1.64
 100 1.54 1.64 1.64 100 0 0.0
20/03/2019
1.54
 16,200 1.70 1.70 1.54 0 0 0
19/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0
18/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0
15/03/2019
1.70
 12,000 1.70 1.70 1.70 0 4,800 -0.0
14/03/2019
1.70
 10,200 1.70 1.70 1.70 0 4,100 -0.0
13/03/2019
1.70
 900 1.70 1.70 1.70 0 0 0
12/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0
11/03/2019
1.70
 16,800 1.70 1.70 1.70 0 16,800 -0.1
08/03/2019
1.70
 17,250 1.70 1.85 1.70 100 0 0.0
07/03/2019
1.70
 1,500 1.70 1.70 1.70 0 1,500 -0.0
06/03/2019
1.70
 1,500 1.70 1.85 1.70 100 0 0.0
05/03/2019
1.70
 0 1.70 1.70 1.70 0 0 0
04/03/2019
1.70
 700 1.59 1.75 1.43 100 0 0.0
01/03/2019
1.59
 0 1.59 1.59 1.59 0 0 0
28/02/2019
1.59
 4,300 1.75 1.75 1.59 0 0 0
27/02/2019
1.75
 14,900 1.91 1.91 1.75 0 0 0
26/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
25/02/2019
1.91
 1 1.91 1.91 1.91 0 0 0
22/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
21/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
20/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
19/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
18/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
15/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
14/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
13/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
12/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
11/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
01/02/2019
1.91
 0 1.91 1.91 1.91 0 0 0
31/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
30/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
29/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
28/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
25/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
24/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
23/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
22/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
21/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
18/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
17/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
16/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
15/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
14/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
11/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
10/01/2019
1.91
 0 1.91 1.91 1.91 0 0 0
09/01/2019
1.91
 100 1.85 1.91 1.91 0 0 0
08/01/2019
1.85
 0 1.85 1.85 1.85 0 0 0
07/01/2019
1.85
 0 1.85 1.85 1.85 0 0 0
04/01/2019
1.85
 0 1.85 1.85 1.85 0 0 0
03/01/2019
1.85
 300 1.75 1.91 1.85 0 0 0
02/01/2019
1.75
 100 1.59 1.75 1.75 0 0 0
28/12/2018
1.59
 0 1.59 1.59 1.59 0 0 0
27/12/2018
1.59
 100 1.48 1.59 1.59 0 0 0
26/12/2018
1.48
 0 1.48 1.48 1.48 0 0 0
25/12/2018
1.48
 300 1.43 1.48 1.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |