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)
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
03/05/2018
1.43
 40,034 1.43 1.43 1.43 6,200 0 0.0
02/05/2018
1.43
 21,100 1.48 1.48 1.43 8,700 0 0.0
27/04/2018
1.48
 10,100 1.48 1.59 1.48 2,500 0 0.0
26/04/2018
1.48
 6,300 1.59 1.59 1.48 3,100 0 0.0
24/04/2018
1.59
 7,100 1.54 1.64 1.48 1,900 0 0.0
23/04/2018
1.54
 2,100 1.64 1.64 1.48 0 100 -0.0
20/04/2018
1.64
 200 1.59 1.64 1.43 0 100 -0.0
19/04/2018
1.59
 200 1.59 1.59 1.43 0 100 -0.0
18/04/2018
1.59
 4,247 1.70 1.70 1.59 0 0 0
17/04/2018
1.70
 3,100 1.70 1.70 1.59 0 0 0
16/04/2018
1.70
 0 1.70 1.70 1.70 0 0 0
13/04/2018
1.70
 1,220 1.59 1.70 1.54 1,000 0 0.0
12/04/2018
1.59
 1,000 1.70 1.85 1.59 0 0 0
11/04/2018
1.70
 20 1.70 1.70 1.70 0 0 0
10/04/2018
1.70
 11,100 1.70 1.70 1.54 0 0 0
09/04/2018
1.70
 100 1.59 1.70 1.70 0 0 0
06/04/2018
1.59
 0 1.59 1.59 1.59 0 0 0
05/04/2018
1.59
 100 1.75 1.75 1.59 0 0 0
04/04/2018
1.75
 0 1.75 1.75 1.75 0 0 0
03/04/2018
1.75
 0 1.75 1.75 1.75 0 0 0
02/04/2018
1.75
 0 1.75 1.75 1.75 0 0 0
30/03/2018
1.75
 2,600 1.59 1.75 1.48 0 0 0
29/03/2018
1.59
 0 1.59 1.59 1.59 0 0 0
28/03/2018
1.59
 0 1.59 1.59 1.59 0 0 0
27/03/2018
1.59
 0 1.59 1.59 1.59 0 0 0
26/03/2018
1.59
 15 1.59 1.59 1.59 0 0 0
23/03/2018
1.59
 0 1.59 1.59 1.59 0 0 0
22/03/2018
1.59
 100 1.64 1.64 1.59 0 0 0
21/03/2018
1.64
 224 1.80 1.80 1.64 0 224 -0.0
20/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
19/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
16/03/2018
1.80
 100 1.80 1.80 1.80 0 0 0
15/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
14/03/2018
1.80
 0 1.80 1.80 1.80 0 0 0
13/03/2018
1.80
 100 1.70 1.80 1.80 0 0 0
12/03/2018
1.70
 0 1.70 1.70 1.70 0 0 0
09/03/2018
1.70
 600 1.75 1.75 1.70 0 0 0
08/03/2018
1.75
 0 1.75 1.75 1.75 0 0 0
07/03/2018
1.75
 0 1.75 1.75 1.75 0 0 0
06/03/2018
1.75
 10 1.75 1.75 1.75 0 0 0
05/03/2018
1.75
 0 1.75 1.75 1.75 0 0 0
02/03/2018
1.75
 0 1.75 1.75 1.75 0 0 0
01/03/2018
1.75
 20 1.75 1.75 1.75 0 0 0
28/02/2018
1.75
 100 1.64 1.75 1.75 0 0 0
27/02/2018
1.64
 3,000 1.80 1.80 1.64 0 0 0
26/02/2018
1.80
 9,400 1.80 1.85 1.80 2,000 0 0.0
23/02/2018
1.80
 100 1.75 1.80 1.80 0 0 0
22/02/2018
1.75
 100 1.64 1.75 1.75 0 0 0
21/02/2018
1.64
 100 1.54 1.64 1.64 0 0 0
13/02/2018
1.54
 600 1.43 1.54 1.54 0 0 0
12/02/2018
1.43
 200 1.32 1.43 1.43 0 0 0
09/02/2018
1.32
 300 1.32 1.32 1.32 0 300 -0.0
08/02/2018
1.32
 27,900 1.32 1.32 1.32 0 27,900 -0.1
07/02/2018
1.32
 0 1.32 1.32 1.32 0 0 0
06/02/2018
1.32
 28,400 1.43 1.43 1.32 0 26,000 -0.1
05/02/2018
1.43
 4,800 1.59 1.59 1.43 0 4,800 -0.0
02/02/2018
1.59
 1,500 1.70 1.70 1.59 0 1,500 -0.0
01/02/2018
1.70
 500 1.85 1.85 1.70 0 0 0
31/01/2018
1.85
 0 1.85 1.85 1.85 0 0 0
30/01/2018
1.85
 0 1.85 1.85 1.85 0 0 0
29/01/2018
1.85
 0 1.85 1.85 1.85 0 0 0
26/01/2018
1.85
 500 1.85 1.85 1.85 0 0 0
25/01/2018
1.85
 0 1.85 1.85 1.85 0 0 0
24/01/2018
1.85
 0 1.85 1.85 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |