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)
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
16/10/2017
1.59
 0 1.59 1.59 1.59 0 0 0
13/10/2017
1.59
 0 1.59 1.59 1.59 0 0 0
12/10/2017
1.59
 5,100 1.54 1.59 1.54 0 0 0
11/10/2017
1.54
 13,500 1.54 1.54 1.54 0 0 0
10/10/2017
1.54
 3,810 1.48 1.54 1.54 0 0 0
09/10/2017
1.48
 10,200 1.54 1.54 1.48 0 0 0
06/10/2017
1.54
 1,300 1.54 1.54 1.43 0 0 0
05/10/2017
1.54
 7,000 1.48 1.54 1.54 0 0 0
04/10/2017
1.48
 23 1.48 1.48 1.48 0 0 0
03/10/2017
1.48
 0 1.48 1.48 1.48 0 0 0
02/10/2017
1.48
 0 1.48 1.48 1.48 0 0 0
29/09/2017
1.48
 0 1.48 1.48 1.48 0 0 0
28/09/2017
1.48
 0 1.48 1.48 1.48 0 0 0
27/09/2017
1.48
 0 1.48 1.48 1.48 0 0 0
26/09/2017
1.48
 0 1.48 1.48 1.48 0 0 0
25/09/2017
1.48
 20 1.48 1.48 1.48 0 0 0
22/09/2017
1.48
 3,800 1.54 1.54 1.48 0 0 0
21/09/2017
1.54
 6,620 1.59 1.59 1.54 0 0 0
20/09/2017
1.59
 910 1.48 1.59 1.54 0 0 0
19/09/2017
1.48
 3,200 1.48 1.48 1.48 0 3,000 -0.0
18/09/2017
1.48
 20,715 1.64 1.64 1.48 0 0 0
15/09/2017
1.64
 200 1.54 1.64 1.59 0 0 0
14/09/2017
1.54
 100 1.43 1.54 1.54 0 0 0
13/09/2017
1.43
 25,600 1.43 1.43 1.32 0 0 0
12/09/2017
1.43
 10 1.43 1.43 1.43 0 0 0
11/09/2017
1.43
 100 1.54 1.54 1.43 0 0 0
08/09/2017
1.54
 20 1.54 1.54 1.54 0 0 0
07/09/2017
1.54
 100 1.64 1.64 1.54 0 0 0
06/09/2017
1.64
 17,000 1.54 1.64 1.64 0 0 0
05/09/2017
1.54
 500 1.59 1.59 1.54 0 0 0
01/09/2017
1.59
 0 1.59 1.59 1.59 0 0 0
31/08/2017
1.59
 0 1.59 1.59 1.59 0 0 0
30/08/2017
1.59
 0 1.59 1.59 1.59 0 0 0
29/08/2017
1.59
 16,675 1.64 1.64 1.48 0 0 0
28/08/2017
1.64
 5,130 1.64 1.64 1.48 0 0 0
25/08/2017
1.64
 0 1.64 1.64 1.64 0 0 0
24/08/2017
1.64
 9,600 1.64 1.64 1.48 0 0 0
23/08/2017
1.64
 0 1.64 1.64 1.64 0 0 0
22/08/2017
1.64
 2,200 1.70 1.70 1.54 0 0 0
21/08/2017
1.70
 5,500 1.59 1.70 1.48 0 0 0
18/08/2017
1.59
 0 1.59 1.59 1.59 0 0 0
17/08/2017
1.59
 24,900 1.64 1.64 1.48 0 0 0
16/08/2017
1.64
 0 1.64 1.64 1.64 0 0 0
15/08/2017
1.64
 0 1.64 1.64 1.64 0 0 0
14/08/2017
1.64
 7,573 1.75 1.75 1.64 0 0 0
11/08/2017
1.75
 11 1.75 1.75 1.75 0 0 0
10/08/2017
1.75
 0 1.75 1.75 1.75 0 0 0
09/08/2017
1.75
 21,000 1.80 1.80 1.64 0 0 0
08/08/2017
1.80
 900 1.96 1.96 1.80 0 0 0
07/08/2017
1.96
 0 1.96 1.96 1.96 0 0 0
04/08/2017
1.96
 0 1.96 1.96 1.96 0 0 0
03/08/2017
1.96
 11 1.96 1.96 1.96 0 0 0
02/08/2017
1.96
 300 1.91 1.96 1.80 0 0 0
01/08/2017
1.91
 18,500 1.80 1.91 1.80 0 0 0
31/07/2017
1.80
 0 1.80 1.80 1.80 0 0 0
28/07/2017
1.80
 0 1.80 1.80 1.80 0 0 0
27/07/2017
1.80
 0 1.80 1.80 1.80 0 0 0
26/07/2017
1.80
 2,900 1.85 1.85 1.80 0 0 0
25/07/2017
1.85
 3,000 1.85 1.85 1.85 0 0 0
24/07/2017
1.85
 1,000 1.75 1.85 1.75 0 0 0
21/07/2017
1.75
 6,900 1.85 1.85 1.70 0 0 0
20/07/2017
1.85
 615 1.75 1.85 1.70 0 0 0
19/07/2017
1.75
 3,600 1.75 1.80 1.75 0 0 0
18/07/2017
1.75
 6,100 1.80 1.80 1.70 0 0 0
17/07/2017
1.80
 14,000 1.80 1.80 1.64 0 0 0
14/07/2017
1.80
 3,700 1.91 1.91 1.80 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |