CTCP Sông Đà Cao Cường (scl)

24.70
0.10
(0.41%)
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
(2026-07-06) 		4.90 25.13% 3,152,700 100 0
19.50
24.90
24.70
2 tháng
(2026-06-08) 		6.96 39.94% 4,090,000 100 0
17.44
24.90
24.70
3 tháng
(2026-05-07) 		5.43 28.59% 4,946,000 100 0
17.01
24.90
24.70
6 tháng
(2026-02-06) 		6.88 39.26% 8,700,900 1,100 0.0
15.81
24.90
24.70
12 tháng
(2025-08-11) 		7.74 46.50% 12,881,100 1,100 0.0
15.41
24.90
24.70
24 tháng
(2024-08-15) 		9.88 68.10% 18,351,073 1,200 0.0
14.52
24.90
24.70
36 tháng
(2023-08-21) 		14.87 156% 27,651,622 1,200 0.0
9.42
24.90
24.70
60 tháng
(2021-08-31) 		17.54 255.49% 47,989,386 -18,800 -0.3
3.86
24.90
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2018
1.13
 10 1.13 1.13 1.13 0 0 0
18/12/2018
1.13
 1,100 1.18 1.18 1.09 0 100 -0.0
17/12/2018
1.18
 0 1.18 1.18 1.18 0 0 0
14/12/2018
1.18
 100 1.13 1.18 1.18 0 0 0
13/12/2018
1.13
 200 1.04 1.13 1.13 0 0 0
12/12/2018
1.04
 0 1.04 1.04 1.04 0 0 0
11/12/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
10/12/2018
1.13
 3,000 1.13 1.13 1.13 3,000 0 0.0
07/12/2018
1.13
 20,000 1.13 1.13 1.13 10,600 20,000 -0.0
06/12/2018
1.13
 13,800 1.13 1.13 1.09 5,000 13,600 -0.0
05/12/2018
1.13
 62,000 1.09 1.13 1.09 30,000 60,000 -0.1
04/12/2018
1.09
 40,000 1.09 1.09 1.09 10,000 27,400 -0.0
03/12/2018
1.09
 2,100 1.09 1.09 1.00 0 100 -0.0
30/11/2018
1.09
 2,100 1.04 1.09 0.95 0 0 0
29/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
28/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
27/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
26/11/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
23/11/2018
1.13
 10,000 1.13 1.13 1.13 10,000 0 0.0
22/11/2018
1.13
 1,100 1.04 1.13 1.13 0 0 0
21/11/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
20/11/2018
1.13
 10,100 1.18 1.18 1.09 0 100 -0.0
19/11/2018
1.18
 200 1.13 1.18 1.04 0 100 -0.0
16/11/2018
1.13
 100 1.04 1.13 1.13 0 0 0
15/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
14/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
13/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
12/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
09/11/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
08/11/2018
1.13
 100 1.04 1.13 1.13 0 0 0
07/11/2018
1.04
 0 1.04 1.04 1.04 0 0 0
06/11/2018
1.04
 100 1.13 1.13 1.04 0 100 -0.0
05/11/2018
1.13
 4,900 1.13 1.13 1.13 4,900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |