CTCP Sông Đà Cao Cường (scl)

19.30
-0.50
(-2.53%)
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)
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
27/11/2017
1.85
 100 1.80 1.85 1.85 0 0 0
24/11/2017
1.80
 2,700 1.75 1.80 1.75 0 0 0
23/11/2017
1.75
 2,203 1.75 1.75 1.75 0 0 0
22/11/2017
1.75
 1,084 1.75 1.75 1.75 0 0 0
21/11/2017
1.75
 20 1.75 1.75 1.75 0 0 0
20/11/2017
1.75
 200 1.91 1.91 1.75 0 0 0
17/11/2017
1.91
 5,400 2.07 2.07 1.91 0 0 0
16/11/2017
2.07
 0 2.07 2.07 2.07 0 0 0
15/11/2017
2.07
 2,450 1.96 2.07 1.80 0 0 0
14/11/2017
1.96
 17,226 1.80 1.96 1.80 0 0 0
13/11/2017
1.80
 20,900 1.64 1.80 1.70 0 0 0
10/11/2017
1.64
 5,200 1.64 1.70 1.64 0 0 0
09/11/2017
1.64
 83,500 1.59 1.64 1.59 0 0 0
08/11/2017
1.59
 23,700 1.59 1.59 1.59 0 0 0
07/11/2017
1.59
 29,400 1.70 1.70 1.59 0 0 0
06/11/2017
1.70
 5,200 1.59 1.70 1.59 0 0 0
03/11/2017
1.59
 8,000 1.59 1.59 1.59 0 0 0
02/11/2017
1.59
 5,100 1.54 1.59 1.59 0 0 0
01/11/2017
1.54
 11,430 1.59 1.59 1.48 0 0 0
31/10/2017
1.59
 62,700 1.54 1.59 1.43 0 0 0
30/10/2017
1.54
 0 1.54 1.54 1.54 0 0 0
27/10/2017
1.54
 0 1.54 1.54 1.54 0 0 0
26/10/2017
1.54
 11,000 1.59 1.59 1.43 0 0 0
25/10/2017
1.59
 0 1.59 1.59 1.59 0 0 0
24/10/2017
1.59
 0 1.59 1.59 1.59 0 0 0
23/10/2017
1.59
 88 1.59 1.59 1.59 0 0 0
20/10/2017
1.59
 100 1.64 1.64 1.59 0 0 0
19/10/2017
1.64
 0 1.64 1.64 1.64 0 0 0
18/10/2017
1.64
 360 1.59 1.64 1.64 0 0 0
17/10/2017
1.59
 0 1.59 1.59 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |