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)
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
26/08/2019
1.68
 0 1.68 1.68 1.68 0 0 0
23/08/2019
1.68
 300 1.86 1.86 1.68 0 0 0
22/08/2019
1.86
 0 1.86 1.86 1.86 0 0 0
21/08/2019
1.86
 0 1.86 1.86 1.86 0 0 0
20/08/2019
1.86
 100 1.72 1.86 1.86 0 0 0
19/08/2019
1.72
 0 1.72 1.72 1.72 0 0 0
16/08/2019
1.72
 100 1.90 1.90 1.72 0 0 0
15/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
14/08/2019
1.90
 10 1.90 1.90 1.90 0 0 0
13/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
12/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
09/08/2019
1.90
 0 1.90 1.90 1.90 0 0 0
08/08/2019
1.90
 100 1.77 1.90 1.90 0 0 0
07/08/2019
1.77
 0 1.77 1.77 1.77 0 0 0
06/08/2019
1.77
 100 1.63 1.77 1.77 0 0 0
05/08/2019
1.63
 2,500 1.81 1.90 1.63 0 0 0
02/08/2019
1.81
 30,200 1.72 1.86 1.59 100 0 0.0
01/08/2019
1.72
 200 1.68 1.72 1.68 0 200 -0.0
31/07/2019
1.68
 22,700 1.86 1.86 1.68 0 0 0
30/07/2019
1.86
 100 1.95 1.95 1.86 0 0 0
29/07/2019
1.95
 100 2.04 2.04 1.95 0 0 0
26/07/2019
2.04
 100 1.86 2.04 2.04 100 0 0.0
25/07/2019
1.86
 514 1.99 1.99 1.86 0 514 -0.0
24/07/2019
1.99
 10,400 2.04 2.04 1.86 0 0 0
23/07/2019
2.04
 600 1.86 2.04 2.04 100 0 0.0
22/07/2019
1.86
 600 1.95 2.13 1.86 100 0 0.0
19/07/2019
1.95
 0 1.95 1.95 1.95 0 0 0
18/07/2019
1.95
 10,100 1.99 1.99 1.95 0 8,200 -0.0
17/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
16/07/2019
1.99
 0 1.99 1.99 1.99 0 0 0
15/07/2019
1.99
 1,116 2.08 2.08 1.90 0 0 0
12/07/2019
2.08
 0 2.08 2.08 2.08 0 0 0
11/07/2019
2.08
 0 2.08 2.08 2.08 0 0 0
10/07/2019
2.08
 0 2.08 2.08 2.08 0 0 0
09/07/2019
2.08
 100 1.99 2.08 2.08 0 100 -0.0
08/07/2019
1.99
 11,100 1.95 1.99 1.95 0 11,100 -0.0
05/07/2019
1.95
 11,000 2.04 2.04 1.95 0 0 0
04/07/2019
2.04
 14,900 2.04 2.04 2.04 0 14,400 -0.1
03/07/2019
2.04
 34,100 2.04 2.17 2.04 0 19,700 -0.1
02/07/2019
2.04
 19,700 2.17 2.17 2.04 0 0 0
01/07/2019
2.17
 164 1.99 2.17 2.17 100 0 0.0
28/06/2019
1.99
 0 1.99 1.99 1.99 0 0 0
27/06/2019
1.99
 100 2.04 2.04 1.99 0 0 0
26/06/2019
2.04
 11,800 2.17 2.17 1.99 0 0 0
25/06/2019
2.17
 2,900 2.22 2.22 2.17 0 100 -0.0
24/06/2019
2.22
 11,320 2.17 2.22 2.08 0 9,800 -0.0
21/06/2019
2.17
 35,000 2.08 2.17 2.04 0 25,200 -0.1
20/06/2019
2.08
 31,460 2.08 2.17 2.04 0 6,200 -0.0
19/06/2019
2.08
 100 1.90 2.08 2.08 100 0 0.0
18/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
17/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
14/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
13/06/2019
1.90
 100 1.90 1.90 1.90 0 0 0
12/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
11/06/2019
1.90
 0 1.90 1.90 1.90 0 0 0
10/06/2019
1.90
 1,210 1.77 1.90 1.72 0 0 0
07/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
06/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
05/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
04/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
03/06/2019
1.77
 0 1.77 1.77 1.77 0 0 0
31/05/2019
1.77
 0 1.77 1.77 1.77 0 0 0
30/05/2019
1.77
 5,000 1.68 1.77 1.68 0 2,500 -0.0
29/05/2019
1.68
 1,713 1.72 1.77 1.68 0 0 0
28/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0
27/05/2019
1.72
 35,600 1.72 1.86 1.72 100 0 0.0
24/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |