CTCP Sông Đà Cao Cường (scl)

19.80
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
(2026-02-23) 		-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)
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
13/07/2017
1.91
 2,300 1.96 1.96 1.80 0 0 0
12/07/2017
1.96
 700 1.91 2.01 1.96 0 0 0
11/07/2017
1.91
 4,300 1.75 1.91 1.75 0 0 0
10/07/2017
1.75
 300 1.85 1.85 1.75 0 0 0
07/07/2017
1.85
 600 1.85 1.85 1.85 0 0 0
06/07/2017
1.85
 300 1.91 1.91 1.80 0 0 0
05/07/2017
1.91
 700 2.07 2.07 1.91 0 0 0
04/07/2017
2.07
 100 1.96 2.07 2.07 0 0 0
03/07/2017
1.96
 800 1.85 1.96 1.70 0 0 0
30/06/2017
1.85
 100 1.85 1.85 1.85 0 0 0
29/06/2017
1.85
 0 1.85 1.85 1.85 0 0 0
28/06/2017
1.85
 1,200 1.85 1.85 1.85 0 0 0
27/06/2017
1.85
 0 1.85 1.85 1.85 0 0 0
26/06/2017
1.85
 0 1.85 1.85 1.85 0 0 0
23/06/2017
1.85
 3,000 1.91 1.91 1.85 0 0 0
22/06/2017
1.91
 0 1.91 1.91 1.91 0 0 0
21/06/2017
1.91
 3,100 1.75 1.91 1.70 0 0 0
20/06/2017
1.75
 1,100 1.91 1.91 1.75 0 0 0
19/06/2017
1.91
 8,400 1.96 1.96 1.91 0 0 0
16/06/2017
1.96
 0 1.96 1.96 1.96 0 0 0
15/06/2017
1.96
 100 1.80 1.96 1.96 0 0 0
14/06/2017
1.80
 35,700 1.91 2.01 1.75 0 0 0
13/06/2017
1.91
 2,900 1.85 1.96 1.75 0 0 0
12/06/2017
1.85
 14,000 1.91 1.91 1.80 0 0 0
09/06/2017
1.91
 100 2.01 2.01 1.91 0 0 0
08/06/2017
2.01
 0 2.01 2.01 2.01 0 0 0
07/06/2017
2.01
 1,700 2.07 2.07 1.96 0 0 0
06/06/2017
2.07
 0 2.07 2.07 2.07 0 0 0
05/06/2017
2.07
 100 2.01 2.07 2.07 0 0 0
02/06/2017
2.01
 100 1.91 2.01 2.01 0 0 0
01/06/2017
1.91
 100 2.12 2.12 1.91 0 0 0
31/05/2017
2.12
 200 2.33 2.33 2.12 0 0 0
30/05/2017
2.33
 0 2.33 2.33 2.33 0 0 0
29/05/2017
2.33
 0 2.33 2.33 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |