CTCP Sông Đà Cao Cường (scl)

20.90
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
(2025-12-29) 		2.10 11.17% 1,404,800 0 0
18.10
20.90
20.80
2 tháng
(2025-12-01) 		1 5.03% 1,898,500 0 0
18.10
20.90
20.80
3 tháng
(2025-10-30) 		2.46 13.34% 2,530,900 0 0
18.10
20.90
20.80
6 tháng
(2025-08-01) 		1.09 5.50% 3,841,500 0 0
18.03
20.90
20.80
12 tháng
(2025-02-03) 		1.08 5.42% 7,707,129 100 0
18.03
24.03
20.80
24 tháng
(2024-02-15) 		2.02 10.71% 16,028,956 100 0
16.98
27.40
20.80
36 tháng
(2023-02-13) 		15.51 287.91% 21,085,371 100 0
5.26
27.40
20.80
60 tháng
(2021-02-23) 		15.28 272.02% 48,698,180 -7,800 -0.2
4.51
27.40
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |