CTCP Sông Đà Cao Cường (scl)

19.70
-0.10
(-0.51%)
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
(2026-02-23) 		-0.60 -2.91% 1,014,200 1,000 0.0
19
21.10
19.70
2 tháng
(2026-01-19) 		0.90 4.71% 2,194,600 1,000 0.0
18.90
21.80
19.70
3 tháng
(2025-12-18) 		1.40 7.53% 3,478,800 1,000 0.0
18.10
21.80
19.70
6 tháng
(2025-09-19) 		0.76 3.93% 5,002,200 1,000 0.0
18.03
21.80
19.70
12 tháng
(2025-03-24) 		-3.28 -14.07% 8,553,400 1,100 0.0
18.03
24.03
19.70
24 tháng
(2024-03-28) 		-1.52 -7.05% 14,965,107 1,100 0.0
16.98
27.40
19.70
36 tháng
(2023-04-03) 		13.11 190.21% 22,333,456 1,100 0.0
6.33
27.40
19.70
60 tháng
(2021-04-13) 		11.84 145.04% 47,147,894 -6,800 -0.2
4.51
27.40
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |