CTCP Sông Đà Cao Cường (scl)

20
-0.20
(-0.99%)
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
(2025-11-05) 		1.39 7.40% 585,000 0 0
18.20
20.80
20
2 tháng
(2025-10-06) 		0.88 4.53% 1,265,500 0 0
18.03
20.80
20
3 tháng
(2025-09-08) 		1.69 9.12% 1,462,600 0 0
18.03
20.80
20
6 tháng
(2025-06-09) 		-1.24 -5.76% 3,111,500 100 0
18.03
22.73
20
12 tháng
(2024-12-10) 		2.40 13.51% 6,166,398 100 0
17.80
24.03
20
24 tháng
(2023-12-18) 		7.68 61.38% 15,103,622 100 0
12.52
27.40
20
36 tháng
(2022-12-21) 		14.56 258.25% 19,548,627 100 0
5.20
27.40
20
60 tháng
(2020-12-31) 		15.43 323.49% 48,708,249 -7,800 -0.2
4.24
27.40
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2018
1.85
 200 1.70 1.85 1.70 0 0 0
22/01/2018
1.70
 0 1.70 1.70 1.70 0 0 0
19/01/2018
1.70
 1,700 1.75 1.75 1.70 0 0 0
18/01/2018
1.75
 0 1.75 1.75 1.75 0 0 0
17/01/2018
1.75
 0 1.75 1.75 1.75 0 0 0
16/01/2018
1.75
 0 1.75 1.75 1.75 0 0 0
15/01/2018
1.75
 60 1.75 1.75 1.75 0 0 0
12/01/2018
1.75
 160 1.64 1.75 1.75 0 0 0
11/01/2018
1.64
 8,000 1.75 1.75 1.64 0 0 0
10/01/2018
1.75
 500 1.70 1.75 1.75 0 0 0
09/01/2018
1.70
 9,300 1.70 1.70 1.54 0 0 0
08/01/2018
1.70
 1,200 1.85 1.85 1.70 0 0 0
05/01/2018
1.85
 300 2.01 2.01 1.85 0 0 0
04/01/2018
2.01
 0 2.01 2.01 2.01 0 0 0
03/01/2018
2.01
 0 2.01 2.01 2.01 0 0 0
02/01/2018
2.01
 0 2.01 2.01 2.01 0 0 0
29/12/2017
2.01
 16,100 1.96 2.01 1.85 0 0 0
28/12/2017
1.96
 6,300 1.96 1.96 1.91 0 0 0
27/12/2017
1.96
 968 1.85 1.96 1.80 0 0 0
26/12/2017
1.85
 22,200 1.91 1.91 1.85 0 0 0
25/12/2017
1.91
 2,600 1.75 1.91 1.91 0 0 0
22/12/2017
1.75
 400 1.80 1.80 1.75 0 0 0
21/12/2017
1.80
 6,800 1.91 1.91 1.80 0 0 0
20/12/2017
1.91
 0 1.91 1.91 1.91 0 0 0
19/12/2017
1.91
 1,000 1.80 1.91 1.91 0 0 0
18/12/2017
1.80
 1,100 1.91 1.91 1.75 0 0 0
15/12/2017
1.91
 5,400 2.07 2.07 1.91 0 0 0
14/12/2017
2.07
 110 1.96 2.07 2.07 0 0 0
13/12/2017
1.96
 121 1.80 1.96 1.96 0 0 0
12/12/2017
1.80
 0 1.80 1.80 1.80 0 0 0
11/12/2017
1.80
 0 1.80 1.80 1.80 0 0 0
08/12/2017
1.80
 0 1.80 1.80 1.80 0 0 0
07/12/2017
1.80
 100 1.70 1.80 1.80 0 0 0
06/12/2017
1.70
 1,200 1.85 1.85 1.70 0 0 0
05/12/2017
1.85
 100 1.75 1.85 1.85 0 0 0
04/12/2017
1.75
 0 1.75 1.75 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |