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)
24/12/2018
1.43
 0 1.43 1.43 1.43 0 0 0
21/12/2018
1.43
 200 1.38 1.43 1.27 0 100 -0.0
20/12/2018
1.38
 10,100 1.32 1.38 1.32 0 0 0
19/12/2018
1.32
 10 1.32 1.32 1.32 0 0 0
18/12/2018
1.32
 1,100 1.38 1.38 1.27 0 100 -0.0
17/12/2018
1.38
 0 1.38 1.38 1.38 0 0 0
14/12/2018
1.38
 100 1.32 1.38 1.38 0 0 0
13/12/2018
1.32
 200 1.22 1.32 1.32 0 0 0
12/12/2018
1.22
 0 1.22 1.22 1.22 0 0 0
11/12/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
10/12/2018
1.32
 3,000 1.32 1.32 1.32 3,000 0 0.0
07/12/2018
1.32
 20,000 1.32 1.32 1.32 10,600 20,000 -0.0
06/12/2018
1.32
 13,800 1.32 1.32 1.27 5,000 13,600 -0.0
05/12/2018
1.32
 62,000 1.27 1.32 1.27 30,000 60,000 -0.1
04/12/2018
1.27
 40,000 1.27 1.27 1.27 10,000 27,400 -0.0
03/12/2018
1.27
 2,100 1.27 1.27 1.17 0 100 -0.0
30/11/2018
1.27
 2,100 1.22 1.27 1.11 0 0 0
29/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
28/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
27/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
26/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
23/11/2018
1.32
 10,000 1.32 1.32 1.32 10,000 0 0.0
22/11/2018
1.32
 1,100 1.22 1.32 1.32 0 0 0
21/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
20/11/2018
1.32
 10,100 1.38 1.38 1.27 0 100 -0.0
19/11/2018
1.38
 200 1.32 1.38 1.22 0 100 -0.0
16/11/2018
1.32
 100 1.22 1.32 1.32 0 0 0
15/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
14/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
13/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
12/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
09/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
08/11/2018
1.32
 100 1.22 1.32 1.32 0 0 0
07/11/2018
1.22
 0 1.22 1.22 1.22 0 0 0
06/11/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
05/11/2018
1.32
 4,900 1.32 1.32 1.32 4,900 0 0.0
02/11/2018
1.32
 200 1.38 1.38 1.27 0 100 -0.0
01/11/2018
1.38
 200 1.32 1.38 1.22 0 100 -0.0
31/10/2018
1.32
 100 1.22 1.32 1.32 0 0 0
30/10/2018
1.22
 0 1.22 1.22 1.22 0 0 0
29/10/2018
1.22
 25 1.22 1.22 1.22 0 0 0
26/10/2018
1.22
 10,100 1.32 1.32 1.22 5,000 100 0.0
25/10/2018
1.32
 15,200 1.32 1.32 1.22 9,800 200 0.0
24/10/2018
1.32
 100 1.43 1.43 1.32 0 0 0
23/10/2018
1.43
 200 1.38 1.43 1.27 0 100 -0.0
22/10/2018
1.38
 600 1.32 1.38 1.22 0 100 -0.0
19/10/2018
1.32
 1,200 1.32 1.32 1.32 1,200 0 0.0
18/10/2018
1.32
 9,900 1.38 1.38 1.27 0 100 -0.0
17/10/2018
1.38
 3,100 1.38 1.38 1.27 0 100 -0.0
16/10/2018
1.38
 1,400 1.32 1.38 1.22 0 100 -0.0
15/10/2018
1.32
 100 1.22 1.32 1.32 0 0 0
12/10/2018
1.22
 1,200 1.32 1.38 1.22 0 100 -0.0
11/10/2018
1.32
 300 1.22 1.32 1.17 0 200 -0.0
10/10/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
09/10/2018
1.32
 200 1.32 1.32 1.22 0 100 -0.0
08/10/2018
1.32
 10,100 1.32 1.32 1.32 10,000 0 0.0
05/10/2018
1.32
 7,400 1.32 1.32 1.22 0 100 -0.0
04/10/2018
1.32
 0 1.32 1.32 1.32 0 0 0
03/10/2018
1.32
 500 1.38 1.38 1.27 0 100 -0.0
02/10/2018
1.38
 0 1.38 1.38 1.38 0 0 0
01/10/2018
1.38
 100 1.48 1.48 1.38 0 100 -0.0
28/09/2018
1.48
 300 1.43 1.48 1.32 0 100 -0.0
27/09/2018
1.43
 200 1.43 1.43 1.32 0 100 -0.0
26/09/2018
1.43
 2,000 1.38 1.43 1.27 0 100 -0.0
25/09/2018
1.38
 200 1.38 1.38 1.27 0 100 -0.0
24/09/2018
1.38
 100 1.27 1.38 1.38 0 0 0
21/09/2018
1.27
 100 1.38 1.38 1.27 0 100 -0.0
20/09/2018
1.38
 100 1.27 1.38 1.38 0 0 0
19/09/2018
1.27
 2,600 1.38 1.38 1.27 0 100 -0.0
18/09/2018
1.38
 100 1.27 1.38 1.38 0 0 0
17/09/2018
1.27
 200 1.17 1.27 1.27 0 0 0
14/09/2018
1.17
 0 1.17 1.17 1.17 0 0 0
13/09/2018
1.17
 0 1.17 1.17 1.17 0 0 0
12/09/2018
1.17
 223 1.27 1.27 1.17 0 100 -0.0
11/09/2018
1.27
 8,000 1.27 1.27 1.27 8,000 0 0.0
10/09/2018
1.27
 2,000 1.17 1.27 1.27 0 0 0
07/09/2018
1.17
 400 1.22 1.22 1.17 0 0 0
06/09/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
05/09/2018
1.32
 1,100 1.22 1.32 1.32 0 0 0
04/09/2018
1.22
 100 1.32 1.32 1.22 0 100 -0.0
31/08/2018
1.32
 500 1.22 1.32 1.32 0 0 0
30/08/2018
1.22
 275 1.32 1.32 1.22 0 100 -0.0
29/08/2018
1.32
 100 1.43 1.43 1.32 0 100 -0.0
28/08/2018
1.43
 4,200 1.38 1.43 1.27 0 100 -0.0
27/08/2018
1.38
 200 1.38 1.38 1.27 0 100 -0.0
24/08/2018
1.38
 300 1.32 1.38 1.22 0 100 -0.0
23/08/2018
1.32
 400 1.32 1.32 1.22 0 100 -0.0
22/08/2018
1.32
 200 1.22 1.32 1.11 0 100 -0.0
21/08/2018
1.22
 875 1.32 1.32 1.22 0 100 -0.0
20/08/2018
1.32
 100 1.43 1.43 1.32 0 100 -0.0
17/08/2018
1.43
 200 1.38 1.43 1.27 0 100 -0.0
16/08/2018
1.38
 2,200 1.32 1.38 1.22 2,100 0 0.0
15/08/2018
1.32
 1,720 1.27 1.32 1.17 0 100 -0.0
14/08/2018
1.27
 100 1.38 1.38 1.27 0 100 -0.0
13/08/2018
1.38
 500 1.27 1.38 1.17 0 100 -0.0
10/08/2018
1.27
 40,814 1.27 1.27 1.17 0 100 -0.0
09/08/2018
1.27
 3,600 1.17 1.27 1.17 3,000 0 0.0
08/08/2018
1.17
 110 1.27 1.27 1.17 0 100 -0.0
07/08/2018
1.27
 100 1.38 1.38 1.27 0 100 -0.0
06/08/2018
1.38
 100 1.27 1.38 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |