CTCP Sông Đà Cao Cường (scl)

20
-0.20
(-0.99%)
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
(2025-11-05) 		1.39 7.40% 585,000 0 0
18.20
20.80
20
2 tháng
(2025-10-06) 		0.88 4.53% 1,265,500 0 0
18.03
20.80
20
3 tháng
(2025-09-08) 		1.69 9.12% 1,462,600 0 0
18.03
20.80
20
6 tháng
(2025-06-09) 		-1.24 -5.76% 3,111,500 100 0
18.03
22.73
20
12 tháng
(2024-12-10) 		2.40 13.51% 6,166,398 100 0
17.80
24.03
20
24 tháng
(2023-12-18) 		7.68 61.38% 15,103,622 100 0
12.52
27.40
20
36 tháng
(2022-12-21) 		14.56 258.25% 19,548,627 100 0
5.20
27.40
20
60 tháng
(2020-12-31) 		15.43 323.49% 48,708,249 -7,800 -0.2
4.24
27.40
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
1.27
 0 1.27 1.27 1.27 0 0 0
02/08/2018
1.27
 0 1.27 1.27 1.27 0 0 0
01/08/2018
1.27
 0 1.27 1.27 1.27 0 0 0
31/07/2018
1.27
 300 1.32 1.32 1.22 0 100 -0.0
30/07/2018
1.32
 0 1.32 1.32 1.32 0 0 0
27/07/2018
1.32
 3 1.32 1.32 1.32 0 0 0
26/07/2018
1.32
 700 1.43 1.54 1.32 500 0 0.0
25/07/2018
1.43
 600 1.43 1.43 1.43 600 0 0.0
24/07/2018
1.43
 24,700 1.32 1.43 1.43 0 0 0
23/07/2018
1.32
 100 1.43 1.43 1.32 0 100 -0.0
20/07/2018
1.43
 950 1.48 1.59 1.43 0 100 -0.0
19/07/2018
1.48
 439,910 1.43 1.48 1.43 1,200 0 0.0
18/07/2018
1.43
 99,900 1.48 1.48 1.43 0 100 -0.0
17/07/2018
1.48
 0 1.48 1.48 1.48 0 0 0
16/07/2018
1.48
 200 1.48 1.48 1.38 0 100 -0.0
13/07/2018
1.48
 1,800 1.38 1.48 1.27 0 100 -0.0
12/07/2018
1.38
 200 1.38 1.38 1.27 0 100 -0.0
11/07/2018
1.38
 200 1.38 1.38 1.27 0 100 -0.0
10/07/2018
1.38
 200 1.27 1.38 1.32 0 0 0
09/07/2018
1.27
 150 1.17 1.27 1.27 0 0 0
06/07/2018
1.17
 100 1.22 1.22 1.17 0 100 -0.0
05/07/2018
1.22
 1,200 1.27 1.27 1.22 800 0 0.0
04/07/2018
1.27
 100 1.32 1.32 1.27 0 100 -0.0
03/07/2018
1.32
 0 1.32 1.32 1.32 0 0 0
02/07/2018
1.32
 0 1.32 1.32 1.32 0 0 0
29/06/2018
1.32
 0 1.32 1.32 1.32 0 0 0
28/06/2018
1.32
 2,300 1.43 1.43 1.32 0 100 -0.0
27/06/2018
1.43
 100 1.59 1.59 1.43 0 100 -0.0
26/06/2018
1.59
 200 1.59 1.59 1.43 0 100 -0.0
25/06/2018
1.59
 200 1.64 1.64 1.48 0 100 -0.0
22/06/2018
1.64
 300 1.54 1.64 1.43 0 100 -0.0
21/06/2018
1.54
 300 1.43 1.54 1.32 0 100 -0.0
20/06/2018
1.43
 300 1.32 1.43 1.38 0 0 0
19/06/2018
1.32
 500 1.43 1.43 1.32 0 0 0
18/06/2018
1.43
 300 1.59 1.59 1.43 0 100 -0.0
15/06/2018
1.59
 200 1.59 1.59 1.43 0 100 -0.0
14/06/2018
1.59
 2,600 1.59 1.59 1.43 0 100 -0.0
13/06/2018
1.59
 200 1.54 1.59 1.43 0 100 -0.0
12/06/2018
1.54
 200 1.54 1.54 1.43 0 100 -0.0
11/06/2018
1.54
 0 1.54 1.54 1.54 0 0 0
08/06/2018
1.54
 6,501 1.59 1.59 1.54 6,500 0 0.0
07/06/2018
1.59
 10,000 1.64 1.64 1.59 0 0 0
06/06/2018
1.64
 3,700 1.75 1.75 1.59 0 100 -0.0
05/06/2018
1.75
 200 1.75 1.75 1.59 0 100 -0.0
04/06/2018
1.75
 0 1.75 1.75 1.75 0 0 0
01/06/2018
1.75
 350 1.70 1.75 1.59 0 0 0
31/05/2018
1.70
 150 1.64 1.70 1.70 0 0 0
30/05/2018
1.64
 4,100 1.59 1.64 1.54 0 0 0
29/05/2018
1.59
 33,700 1.54 1.59 1.43 0 100 -0.0
28/05/2018
1.54
 10 1.54 1.54 1.54 0 10 -0.0
25/05/2018
1.54
 200 1.54 1.54 1.43 0 100 -0.0
24/05/2018
1.54
 0 1.54 1.54 1.54 0 0 0
23/05/2018
1.54
 4,700 1.43 1.54 1.32 2,600 0 0.0
22/05/2018
1.43
 5,100 1.54 1.54 1.43 0 100 -0.0
21/05/2018
1.54
 400 1.43 1.54 1.32 300 0 0.0
18/05/2018
1.43
 100 1.59 1.59 1.43 0 100 -0.0
17/05/2018
1.59
 10 1.59 1.59 1.59 0 10 -0.0
16/05/2018
1.59
 200 1.59 1.59 1.43 0 100 -0.0
15/05/2018
1.59
 2,900 1.48 1.59 1.38 0 100 -0.0
14/05/2018
1.48
 0 1.48 1.48 1.48 0 0 0
11/05/2018
1.48
 600 1.48 1.48 1.48 600 0 0.0
10/05/2018
1.48
 0 1.48 1.48 1.48 0 0 0
09/05/2018
1.48
 0 1.48 1.48 1.48 0 0 0
08/05/2018
1.48
 1,100 1.48 1.48 1.48 0 0 0
07/05/2018
1.48
 9,900 1.43 1.54 1.43 3,400 0 0.0
04/05/2018
1.43
 0 1.43 1.43 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |