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)
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
23/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0
22/05/2019
1.72
 0 1.72 1.72 1.72 0 0 0
21/05/2019
1.72
 100 1.59 1.72 1.72 0 1,500 -0.0
20/05/2019
1.59
 1,500 1.59 1.59 1.59 0 1,500 -0.0
17/05/2019
1.59
 1,900 1.59 1.72 1.59 100 0 0.0
16/05/2019
1.59
 1,700 1.59 1.59 1.59 0 1,200 -0.0
15/05/2019
1.59
 8,900 1.59 1.59 1.45 0 0 0
14/05/2019
1.59
 3,900 1.59 1.59 1.59 0 3,900 -0.0
13/05/2019
1.59
 7,400 1.59 1.59 1.59 0 3,500 -0.0
10/05/2019
1.59
 4,000 1.59 1.59 1.59 0 500 -0.0
09/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
08/05/2019
1.59
 2,200 1.59 1.59 1.59 0 0 0
07/05/2019
1.59
 0 1.59 1.59 1.59 0 0 0
06/05/2019
1.59
 900 1.68 1.68 1.59 0 0 0
03/05/2019
1.68
 800 1.68 1.68 1.63 0 100 -0.0
02/05/2019
1.68
 3,100 1.59 1.68 1.49 0 1,600 -0.0
26/04/2019
1.59
 3,820 1.59 1.59 1.59 0 3,700 -0.0
25/04/2019
1.59
 7,500 1.63 1.68 1.59 0 0 0
24/04/2019
1.63
 2,600 1.54 1.63 1.54 0 2,000 -0.0
23/04/2019
1.54
 122 1.40 1.54 1.54 100 0 0.0
22/04/2019
1.40
 0 1.40 1.40 1.40 0 0 0
19/04/2019
1.40
 6,200 1.31 1.40 1.40 200 0 0.0
18/04/2019
1.31
 36,400 1.31 1.31 1.31 0 36,400 -0.1
17/04/2019
1.31
 0 1.31 1.31 1.31 0 0 0
16/04/2019
1.31
 5,000 1.31 1.31 1.31 0 5,000 -0.0
12/04/2019
1.31
 110 1.22 1.31 1.31 100 0 0.0
11/04/2019
1.22
 0 1.22 1.22 1.22 0 0 0
10/04/2019
1.22
 0 1.22 1.22 1.22 0 0 0
09/04/2019
1.22
 0 1.22 1.22 1.22 0 0 0
08/04/2019
1.22
 84 1.22 1.22 1.22 0 0 0
05/04/2019
1.22
 29,900 1.27 1.36 1.22 100 0 0.0
04/04/2019
1.27
 161,400 1.40 1.40 1.27 0 0 0
03/04/2019
1.40
 0 1.40 1.40 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |