CTCP Sông Đà Cao Cường (scl)

20.80
0
(0%)
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
(2025-12-29) 		2.10 11.17% 1,404,800 0 0
18.10
20.90
20.80
2 tháng
(2025-12-01) 		1 5.03% 1,898,500 0 0
18.10
20.90
20.80
3 tháng
(2025-10-30) 		2.46 13.34% 2,530,900 0 0
18.10
20.90
20.80
6 tháng
(2025-08-01) 		1.09 5.50% 3,841,500 0 0
18.03
20.90
20.80
12 tháng
(2025-02-03) 		1.08 5.42% 7,707,129 100 0
18.03
24.03
20.80
24 tháng
(2024-02-15) 		2.02 10.71% 16,028,956 100 0
16.98
27.40
20.80
36 tháng
(2023-02-13) 		15.51 287.91% 21,085,371 100 0
5.26
27.40
20.80
60 tháng
(2021-02-23) 		15.28 272.02% 48,698,180 -7,800 -0.2
4.51
27.40
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |