CTCP Sông Đà Cao Cường (scl)

17.60
-0.20
(-1.12%)
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
(2026-05-20) 		0.26 1.51% 656,500 0 0
17.01
18
17.60
2 tháng
(2026-04-20) 		-0.85 -4.57% 2,003,000 0 0
17.01
18.97
17.60
3 tháng
(2026-03-23) 		1.89 11.94% 3,454,000 0 0
15.81
18.97
17.60
6 tháng
(2025-12-22) 		1.29 7.86% 7,036,800 1,000 0.0
15.47
18.97
17.60
12 tháng
(2025-06-24) 		-0.07 -0.37% 10,271,700 1,000 0.0
15.41
19.43
17.60
24 tháng
(2024-07-01) 		-2.14 -10.77% 15,670,591 1,100 0.0
14.52
20.54
17.60
36 tháng
(2023-07-05) 		11.01 164.44% 24,861,722 1,100 0.0
6.53
23.42
17.60
60 tháng
(2021-07-15) 		11.62 190.89% 45,817,080 -21,800 -0.3
3.86
23.42
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2018
1.13
 200 1.18 1.18 1.09 0 100 -0.0
01/11/2018
1.18
 200 1.13 1.18 1.04 0 100 -0.0
31/10/2018
1.13
 100 1.04 1.13 1.13 0 0 0
30/10/2018
1.04
 0 1.04 1.04 1.04 0 0 0
29/10/2018
1.04
 25 1.04 1.04 1.04 0 0 0
26/10/2018
1.04
 10,100 1.13 1.13 1.04 5,000 100 0.0
25/10/2018
1.13
 15,200 1.13 1.13 1.04 9,800 200 0.0
24/10/2018
1.13
 100 1.22 1.22 1.13 0 0 0
23/10/2018
1.22
 200 1.18 1.22 1.09 0 100 -0.0
22/10/2018
1.18
 600 1.13 1.18 1.04 0 100 -0.0
19/10/2018
1.13
 1,200 1.13 1.13 1.13 1,200 0 0.0
18/10/2018
1.13
 9,900 1.18 1.18 1.09 0 100 -0.0
17/10/2018
1.18
 3,100 1.18 1.18 1.09 0 100 -0.0
16/10/2018
1.18
 1,400 1.13 1.18 1.04 0 100 -0.0
15/10/2018
1.13
 100 1.04 1.13 1.13 0 0 0
12/10/2018
1.04
 1,200 1.13 1.18 1.04 0 100 -0.0
11/10/2018
1.13
 300 1.04 1.13 1.00 0 200 -0.0
10/10/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
09/10/2018
1.13
 200 1.13 1.13 1.04 0 100 -0.0
08/10/2018
1.13
 10,100 1.13 1.13 1.13 10,000 0 0.0
05/10/2018
1.13
 7,400 1.13 1.13 1.04 0 100 -0.0
04/10/2018
1.13
 0 1.13 1.13 1.13 0 0 0
03/10/2018
1.13
 500 1.18 1.18 1.09 0 100 -0.0
02/10/2018
1.18
 0 1.18 1.18 1.18 0 0 0
01/10/2018
1.18
 100 1.27 1.27 1.18 0 100 -0.0
28/09/2018
1.27
 300 1.22 1.27 1.13 0 100 -0.0
27/09/2018
1.22
 200 1.22 1.22 1.13 0 100 -0.0
26/09/2018
1.22
 2,000 1.18 1.22 1.09 0 100 -0.0
25/09/2018
1.18
 200 1.18 1.18 1.09 0 100 -0.0
24/09/2018
1.18
 100 1.09 1.18 1.18 0 0 0
21/09/2018
1.09
 100 1.18 1.18 1.09 0 100 -0.0
20/09/2018
1.18
 100 1.09 1.18 1.18 0 0 0
19/09/2018
1.09
 2,600 1.18 1.18 1.09 0 100 -0.0
18/09/2018
1.18
 100 1.09 1.18 1.18 0 0 0
17/09/2018
1.09
 200 1.00 1.09 1.09 0 0 0
14/09/2018
1.00
 0 1.00 1.00 1.00 0 0 0
13/09/2018
1.00
 0 1.00 1.00 1.00 0 0 0
12/09/2018
1.00
 223 1.09 1.09 1.00 0 100 -0.0
11/09/2018
1.09
 8,000 1.09 1.09 1.09 8,000 0 0.0
10/09/2018
1.09
 2,000 1.00 1.09 1.09 0 0 0
07/09/2018
1.00
 400 1.04 1.04 1.00 0 0 0
06/09/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
05/09/2018
1.13
 1,100 1.04 1.13 1.13 0 0 0
04/09/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
31/08/2018
1.13
 500 1.04 1.13 1.13 0 0 0
30/08/2018
1.04
 275 1.13 1.13 1.04 0 100 -0.0
29/08/2018
1.13
 100 1.22 1.22 1.13 0 100 -0.0
28/08/2018
1.22
 4,200 1.18 1.22 1.09 0 100 -0.0
27/08/2018
1.18
 200 1.18 1.18 1.09 0 100 -0.0
24/08/2018
1.18
 300 1.13 1.18 1.04 0 100 -0.0
23/08/2018
1.13
 400 1.13 1.13 1.04 0 100 -0.0
22/08/2018
1.13
 200 1.04 1.13 0.95 0 100 -0.0
21/08/2018
1.04
 875 1.13 1.13 1.04 0 100 -0.0
20/08/2018
1.13
 100 1.22 1.22 1.13 0 100 -0.0
17/08/2018
1.22
 200 1.18 1.22 1.09 0 100 -0.0
16/08/2018
1.18
 2,200 1.13 1.18 1.04 2,100 0 0.0
15/08/2018
1.13
 1,720 1.09 1.13 1.00 0 100 -0.0
14/08/2018
1.09
 100 1.18 1.18 1.09 0 100 -0.0
13/08/2018
1.18
 500 1.09 1.18 1.00 0 100 -0.0
10/08/2018
1.09
 40,814 1.09 1.09 1.00 0 100 -0.0
09/08/2018
1.09
 3,600 1.00 1.09 1.00 3,000 0 0.0
08/08/2018
1.00
 110 1.09 1.09 1.00 0 100 -0.0
07/08/2018
1.09
 100 1.18 1.18 1.09 0 100 -0.0
06/08/2018
1.18
 100 1.09 1.18 1.18 0 0 0
03/08/2018
1.09
 0 1.09 1.09 1.09 0 0 0
02/08/2018
1.09
 0 1.09 1.09 1.09 0 0 0
01/08/2018
1.09
 0 1.09 1.09 1.09 0 0 0
31/07/2018
1.09
 300 1.13 1.13 1.04 0 100 -0.0
30/07/2018
1.13
 0 1.13 1.13 1.13 0 0 0
27/07/2018
1.13
 3 1.13 1.13 1.13 0 0 0
26/07/2018
1.13
 700 1.22 1.31 1.13 500 0 0.0
25/07/2018
1.22
 600 1.22 1.22 1.22 600 0 0.0
24/07/2018
1.22
 24,700 1.13 1.22 1.22 0 0 0
23/07/2018
1.13
 100 1.22 1.22 1.13 0 100 -0.0
20/07/2018
1.22
 950 1.27 1.36 1.22 0 100 -0.0
19/07/2018
1.27
 439,910 1.22 1.27 1.22 1,200 0 0.0
18/07/2018
1.22
 99,900 1.27 1.27 1.22 0 100 -0.0
17/07/2018
1.27
 0 1.27 1.27 1.27 0 0 0
16/07/2018
1.27
 200 1.27 1.27 1.18 0 100 -0.0
13/07/2018
1.27
 1,800 1.18 1.27 1.09 0 100 -0.0
12/07/2018
1.18
 200 1.18 1.18 1.09 0 100 -0.0
11/07/2018
1.18
 200 1.18 1.18 1.09 0 100 -0.0
10/07/2018
1.18
 200 1.09 1.18 1.13 0 0 0
09/07/2018
1.09
 150 1.00 1.09 1.09 0 0 0
06/07/2018
1.00
 100 1.04 1.04 1.00 0 100 -0.0
05/07/2018
1.04
 1,200 1.09 1.09 1.04 800 0 0.0
04/07/2018
1.09
 100 1.13 1.13 1.09 0 100 -0.0
03/07/2018
1.13
 0 1.13 1.13 1.13 0 0 0
02/07/2018
1.13
 0 1.13 1.13 1.13 0 0 0
29/06/2018
1.13
 0 1.13 1.13 1.13 0 0 0
28/06/2018
1.13
 2,300 1.22 1.22 1.13 0 100 -0.0
27/06/2018
1.22
 100 1.36 1.36 1.22 0 100 -0.0
26/06/2018
1.36
 200 1.36 1.36 1.22 0 100 -0.0
25/06/2018
1.36
 200 1.40 1.40 1.27 0 100 -0.0
22/06/2018
1.40
 300 1.31 1.40 1.22 0 100 -0.0
21/06/2018
1.31
 300 1.22 1.31 1.13 0 100 -0.0
20/06/2018
1.22
 300 1.13 1.22 1.18 0 0 0
19/06/2018
1.13
 500 1.22 1.22 1.13 0 0 0
18/06/2018
1.22
 300 1.36 1.36 1.22 0 100 -0.0
15/06/2018
1.36
 200 1.36 1.36 1.22 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |