CTCP Sông Đà Cao Cường (scl)

20
-0.10
(-0.50%)
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
(2026-02-11) 		-0.50 -2.44% 1,000,200 1,000 0.0
19
21.10
19.90
2 tháng
(2026-01-12) 		0.60 3.09% 2,588,700 1,000 0.0
18.90
21.80
19.90
3 tháng
(2025-12-15) 		1.60 8.70% 3,414,700 1,000 0.0
18.10
21.80
19.90
6 tháng
(2025-09-15) 		0.03 0.13% 4,965,400 1,000 0.0
18.03
21.80
19.90
12 tháng
(2025-03-18) 		-3 -13.06% 8,613,800 1,100 0.0
18.03
24.03
19.90
24 tháng
(2024-03-25) 		-0.98 -4.65% 15,032,320 1,100 0.0
16.98
27.40
19.90
36 tháng
(2023-03-29) 		13.17 192.88% 22,277,009 1,100 0.0
6.33
27.40
19.90
60 tháng
(2021-04-08) 		10.78 116.88% 47,388,194 -6,800 -0.2
4.51
27.40
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
18.35
 38,900 18.84 18.84 18.35 0 0 0
14/10/2025
18.51
 81,200 18.76 18.76 18.43 0 0 0
13/10/2025
18.76
 40,400 19.00 19.08 18.67 0 0 0
10/10/2025
19.08
 23,700 19.08 19.08 18.59 0 0 0
09/10/2025
19.08
 6,500 18.92 19.49 18.92 0 0 0
08/10/2025
19.00
 4,700 19.00 19.00 19.00 0 0 0
07/10/2025
18.92
 11,600 19.00 19.08 18.92 0 0 0
06/10/2025
19.32
 19,900 18.92 19.32 18.84 0 0 0
03/10/2025
18.92
 7,800 18.67 18.92 18.67 0 0 0
02/10/2025
19.08
 11,300 18.84 19.08 18.35 0 0 0
01/10/2025
18.84
 10,400 18.84 18.84 18.84 0 0 0
30/09/2025
19.08
 32,000 18.67 19.08 18.51 0 0 0
29/09/2025
19.08
 15,400 19.24 19.32 18.92 0 0 0
26/09/2025
19.24
 5,900 19.32 19.49 19.24 0 0 0
25/09/2025
19.49
 11,400 19.24 19.73 19.24 0 0 0
24/09/2025
19.41
 4,800 19.41 19.49 19.41 0 0 0
23/09/2025
19.32
 5,000 19.32 19.49 19.32 0 0 0
22/09/2025
19.41
 4,100 19.41 19.57 19.32 0 0 0
19/09/2025
19.24
 6,000 19.16 19.49 19.16 0 0 0
18/09/2025
19.49
 3,200 19.49 19.49 19.49 0 0 0
17/09/2025
19.65
 6,100 20.14 20.14 19.65 0 0 0
16/09/2025
20.14
 11,600 20.30 20.30 20.05 0 0 0
15/09/2025
19.97
 29,000 19.08 19.97 19.08 0 0 0
12/09/2025
19.00
 12,000 18.67 19.08 18.59 0 0 0
11/09/2025
18.67
 6,700 18.67 18.76 18.51 0 0 0
10/09/2025
18.67
 1,200 18.59 18.76 18.59 0 0 0
09/09/2025
18.76
 2,800 18.59 18.76 18.59 0 0 0
08/09/2025
18.51
 10,400 19.00 19.00 18.51 0 0 0
05/09/2025
18.92
 5,400 19.08 19.16 18.92 0 0 0
04/09/2025
19.00
 8,800 19.81 19.81 18.92 0 0 0
03/09/2025
19.00
 2,200 19.00 19.00 19.00 0 0 0
29/08/2025
19.00
 14,400 19.49 19.49 18.67 0 0 0
28/08/2025
18.76
 11,700 19.49 19.49 18.67 0 0 0
27/08/2025
18.67
 5,700 18.67 18.76 18.59 0 0 0
26/08/2025
18.59
 5,800 18.67 18.67 18.51 0 0 0
25/08/2025
18.67
 3,800 18.51 18.76 18.51 0 0 0
22/08/2025
18.43
 3,100 18.67 18.67 18.43 0 0 0
21/08/2025
18.43
 14,600 18.76 18.76 18.35 0 0 0
20/08/2025
18.67
 52,200 19.24 19.41 18.43 0 0 0
19/08/2025
19.49
 84,600 19.32 19.65 18.84 0 0 0
18/08/2025
19.24
 9,400 19.41 19.41 19.16 0 0 0
15/08/2025
19.24
 29,600 19.65 19.65 19.24 0 0 0
14/08/2025
19.65
 26,600 19.89 19.89 19.57 0 0 0
13/08/2025
19.89
 8,700 19.89 20.30 19.89 0 0 0
12/08/2025
19.81
 32,100 19.57 19.97 19.49 0 0 0
11/08/2025
19.49
 21,700 19.65 19.81 19.32 0 0 0
08/08/2025
19.81
 39,300 19.57 19.89 19.32 0 0 0
07/08/2025
19.73
 44,600 19.81 19.81 19.49 0 0 0
06/08/2025
19.73
 19,600 19.57 19.89 19.57 0 0 0
05/08/2025
19.73
 27,000 20.05 20.05 19.32 0 0 0
04/08/2025
20.05
 44,500 19.81 20.30 19.49 0 0 0
01/08/2025
19.81
 38,500 19.49 20.30 19.49 0 0 0
31/07/2025
19.65
 63,100 19.97 19.97 19.49 0 0 0
30/07/2025
19.89
 52,600 20.30 20.30 19.81 0 0 0
29/07/2025
20.30
 43,200 20.87 20.87 20.30 0 0 0
28/07/2025
20.87
 85,700 21.44 21.44 20.62 0 0 0
25/07/2025
21.35
 29,600 21.35 21.52 20.95 0 0 0
24/07/2025
21.60
 14,700 22.08 22.08 21.11 0 0 0
23/07/2025
21.44
 26,800 22.90 22.90 21.44 0 0 0
22/07/2025
21.92
 71,300 23.22 23.22 21.52 0 0 0
21/07/2025
21.92
 60,300 22.73 22.73 21.92 0 0 0
18/07/2025
22.73
 53,400 24.20 24.20 22.41 0 0 0
17/07/2025
22.17
 79,100 21.76 22.33 21.76 0 0 0
16/07/2025
22.25
 39,800 21.68 22.25 21.60 0 0 0
15/07/2025
21.52
 18,900 20.95 21.76 20.95 0 0 0
14/07/2025
21.60
 13,900 21.44 21.60 21.35 0 0 0
11/07/2025
21.44
 82,600 20.87 21.76 20.79 0 0 0
10/07/2025
20.87
 18,000 20.87 20.87 20.70 0 0 0
09/07/2025
21.03
 25,500 20.79 21.19 20.70 0 0 0
08/07/2025
20.79
 20,300 20.79 20.87 20.70 0 0 0
07/07/2025
20.79
 19,600 20.79 20.95 20.70 0 0 0
04/07/2025
20.70
 15,100 20.87 20.87 20.70 0 0 0
03/07/2025
20.95
 19,100 20.79 20.95 20.70 0 0 0
02/07/2025
20.79
 21,600 20.70 20.87 20.62 0 0 0
01/07/2025
21.19
 15,700 21.03 21.19 20.70 0 0 0
30/06/2025
21.11
 14,000 21.11 21.11 20.87 0 0 0
27/06/2025
20.95
 15,200 20.87 21.19 20.87 0 0 0
26/06/2025
20.87
 15,700 20.95 20.95 20.79 0 0 0
25/06/2025
20.95
 5,400 21.03 21.03 20.87 0 0 0
24/06/2025
20.79
 24,600 21.03 21.27 20.79 0 0 0
23/06/2025
21.11
 15,900 21.11 21.11 20.95 0 0 0
20/06/2025
21.27
 6,200 21.52 21.52 21.03 0 0 0
19/06/2025
21.19
 10,300 21.52 21.52 21.11 0 0 0
18/06/2025
21.35
 9,500 21.68 21.68 21.35 0 0 0
17/06/2025
21.60
 3,700 21.76 21.76 21.60 100 0 0
16/06/2025
21.52
 8,700 22.17 22.17 21.35 0 0 0
13/06/2025
21.44
 4,700 21.52 21.52 21.44 0 0 0
12/06/2025
21.35
 13,200 21.68 21.68 21.35 0 0 0
11/06/2025
21.44
 8,100 21.84 21.84 21.44 0 0 0
10/06/2025
21.52
 40,300 22.25 22.25 21.27 0 0 0
09/06/2025
21.44
 9,600 21.68 21.68 21.35 0 0 0
06/06/2025
21.68
 19,200 21.92 22.00 21.27 0 0 0
05/06/2025
21.35
 13,600 20.30 21.84 20.30 0 0 0
04/06/2025
20.30
 40,400 21.11 21.11 20.30 0 0 0
03/06/2025
20.95
 14,600 20.95 20.95 20.70 0 0 0
02/06/2025
20.54
 126,300 21.44 21.44 19.97 0 0 0
30/05/2025
21.68
 5,700 22.00 22.00 21.68 0 0 0
29/05/2025
21.84
 64,600 22.00 22.08 21.76 0 0 0
28/05/2025
22.33
 34,300 23.14 23.14 22.25 0 0 0
27/05/2025
22.57
 32,300 22.73 22.73 22.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |