CTCP Sông Đà Cao Cường (scl)

21.50
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
(2026-04-06) 		2.30 11.73% 1,474,200 0 0
19.40
22.20
21.50
2 tháng
(2026-03-05) 		1.90 9.50% 2,763,400 0 0
18.50
22.20
21.50
3 tháng
(2026-02-03) 		0.10 0.46% 3,707,500 1,000 0.0
18.50
22.20
21.50
6 tháng
(2025-11-05) 		3.09 16.44% 6,538,000 1,000 0.0
18.10
22.20
21.50
12 tháng
(2025-05-09) 		-1.48 -6.35% 9,932,900 1,100 0.0
18.03
23.38
21.50
24 tháng
(2024-05-14) 		-3.68 -14.37% 15,500,954 1,100 0.0
16.98
26.25
21.50
36 tháng
(2023-05-22) 		15.01 217.78% 24,416,194 1,100 0.0
6.77
27.40
21.50
60 tháng
(2021-05-31) 		15.06 220.32% 47,364,253 -6,800 -0.2
4.51
27.40
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2017
1.75
 2,800 1.70 1.75 1.64 0 0 0
30/11/2017
1.70
 3,400 1.75 1.75 1.70 0 0 0
29/11/2017
1.75
 700 1.75 1.75 1.75 0 0 0
28/11/2017
1.75
 100 1.85 1.85 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |