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)
12/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
11/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
10/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
07/04/2017
2.12
 600 2.23 2.23 2.12 0 0 0
05/04/2017
2.23
 700 2.23 2.23 2.23 0 0 0
04/04/2017
2.23
 0 2.23 2.23 2.23 0 0 0
03/04/2017
2.23
 1,600 2.17 2.33 2.23 0 0 0
31/03/2017
2.17
 0 2.17 2.17 2.17 0 0 0
30/03/2017
2.17
 4,500 2.12 2.17 2.12 0 0 0
29/03/2017
2.12
 4,400 2.33 2.33 2.12 0 0 0
28/03/2017
2.33
 0 2.33 2.33 2.33 0 0 0
27/03/2017
2.33
 100 2.28 2.33 2.33 0 0 0
24/03/2017
2.28
 0 2.28 2.28 2.28 0 0 0
23/03/2017
2.28
 1 2.28 2.28 2.28 0 0 0
22/03/2017
2.28
 15,000 2.49 2.49 2.28 0 0 0
21/03/2017
2.49
 2,050 2.38 2.49 2.38 0 0 0
20/03/2017
2.38
 0 2.38 2.38 2.38 0 0 0
17/03/2017
2.38
 14,300 2.28 2.38 2.07 0 0 0
16/03/2017
2.28
 415 2.38 2.60 2.28 0 0 0
15/03/2017
2.38
 22,005 2.65 2.65 2.38 0 0 0
14/03/2017
2.65
 3,000 2.65 2.65 2.65 0 0 0
13/03/2017
2.65
 1,668 2.49 2.65 2.60 0 0 0
10/03/2017
2.49
 28,334 2.28 2.49 2.28 0 0 0
09/03/2017
2.28
 2,400 2.17 2.28 2.17 0 0 0
08/03/2017
2.17
 68 2.17 2.17 2.17 0 0 0
07/03/2017
2.17
 1,311 2.38 2.38 2.17 0 0 0
06/03/2017
2.38
 1,200 2.33 2.38 2.33 0 0 0
03/03/2017
2.33
 0 2.33 2.33 2.33 0 0 0
02/03/2017
2.33
 150 2.17 2.33 2.33 0 0 0
01/03/2017
2.17
 0 2.17 2.17 2.17 0 0 0
28/02/2017
2.17
 0 2.17 2.17 2.17 0 0 0
27/02/2017
2.17
 3,300 2.12 2.17 2.17 0 0 0
24/02/2017
2.12
 0 2.12 2.12 2.12 0 0 0
23/02/2017
2.12
 921 2.01 2.12 1.91 0 0 0
22/02/2017
2.01
 3,440 1.91 2.01 1.91 0 0 0
21/02/2017
1.91
 0 1.91 1.91 1.91 0 0 0
20/02/2017
1.91
 11 1.91 1.91 1.91 0 0 0
17/02/2017
1.91
 9,660 1.75 1.91 1.75 0 0 0
16/02/2017
1.75
 3,100 1.75 1.75 1.75 0 0 0
15/02/2017
1.75
 2,003 1.75 1.75 1.75 0 0 0
14/02/2017
1.75
 100 1.80 1.80 1.75 0 0 0
13/02/2017
1.80
 1,300 1.80 1.80 1.80 0 0 0
10/02/2017
1.80
 2,000 1.80 1.80 1.80 0 0 0
09/02/2017
1.80
 5,905 1.75 1.80 1.59 0 0 0
08/02/2017
1.75
 0 1.75 1.75 1.75 0 0 0
07/02/2017
1.75
 16,500 1.91 1.91 1.75 0 0 0
06/02/2017
1.91
 14,399 1.80 1.91 1.80 0 0 0
03/02/2017
1.80
 13,400 1.91 1.91 1.75 0 0 0
02/02/2017
1.91
 200 2.12 2.17 1.91 0 0 0
25/01/2017
2.12
 1,820 1.96 2.12 2.01 0 0 0
24/01/2017
1.96
 0 1.96 1.96 1.96 0 0 0
23/01/2017
1.96
 2,050 1.85 1.96 1.85 0 0 0
20/01/2017
1.85
 44,009 1.96 1.96 1.80 0 0 0
19/01/2017
1.96
 100 1.91 1.96 1.96 0 0 0
18/01/2017
1.91
 18,694 1.85 1.91 1.70 0 0 0
17/01/2017
1.85
 58,700 2.01 2.01 1.85 0 0 0
16/01/2017
2.01
 0 2.01 2.01 2.01 0 0 0
13/01/2017
2.01
 4,800 2.12 2.12 2.01 0 0 0
12/01/2017
2.12
 200 2.01 2.12 2.12 0 0 0
11/01/2017
2.01
 4,040 2.12 2.12 1.96 0 0 0
10/01/2017
2.12
 1,100 2.17 2.17 2.12 0 0 0
09/01/2017
2.17
 0 2.17 2.17 2.17 0 0 0
06/01/2017
2.17
 7,500 2.23 2.38 2.01 0 0 0
05/01/2017
2.23
 0 2.23 2.23 2.23 0 0 0
04/01/2017
2.23
 0 2.23 2.23 2.23 0 0 0
03/01/2017
2.23
 31 2.23 2.23 2.23 0 0 0
30/12/2016
2.23
 100 2.44 2.44 2.23 0 0 0
29/12/2016
2.44
 80,600 2.28 2.44 2.07 0 0 0
28/12/2016
2.28
 299 2.44 2.44 2.28 0 0 0
27/12/2016
2.44
 0 2.44 2.44 2.44 0 0 0
26/12/2016
2.44
 78 2.44 2.44 2.44 0 0 0
23/12/2016
2.44
 2,191 2.70 2.70 2.44 0 0 0
22/12/2016
2.70
 100 2.49 2.70 2.70 0 0 0
21/12/2016
2.49
 1,097 2.65 2.65 2.49 0 0 0
20/12/2016
2.65
 180 2.44 2.65 2.65 0 0 0
19/12/2016
2.44
 0 2.44 2.44 2.44 0 0 0
16/12/2016
2.44
 560 2.70 2.70 2.44 0 0 0
15/12/2016
2.70
 0 2.70 2.70 2.70 0 0 0
14/12/2016
2.70
 100 2.49 2.70 2.70 0 0 0
13/12/2016
2.49
 0 2.49 2.49 2.49 0 0 0
12/12/2016
2.49
 3,000 2.60 2.60 2.49 0 0 0
09/12/2016
2.60
 0 2.60 2.60 2.60 0 0 0
08/12/2016
2.60
 2,000 2.49 2.60 2.60 0 0 0
07/12/2016
2.49
 0 2.49 2.49 2.49 0 0 0
06/12/2016
2.49
 0 2.49 2.49 2.49 0 0 0
05/12/2016
2.49
 18 2.49 2.49 2.49 0 0 0
02/12/2016
2.49
 12,900 2.76 2.76 2.49 0 0 0
01/12/2016
2.76
 100 2.60 2.76 2.76 0 0 0
30/11/2016
2.60
 5,400 2.49 2.60 2.49 0 0 0
29/11/2016
2.49
 1,000 2.70 2.70 2.49 0 0 0
28/11/2016
2.70
 100 2.49 2.70 2.70 0 0 0
25/11/2016
2.49
 100 2.54 2.54 2.49 0 0 0
24/11/2016
2.54
 0 2.54 2.54 2.54 0 0 0
23/11/2016
2.54
 3,400 2.49 2.54 2.54 0 0 0
22/11/2016
2.49
 6,500 2.60 2.70 2.38 0 0 0
21/11/2016
2.60
 0 2.60 2.60 2.60 0 0 0
18/11/2016
2.60
 0 2.60 2.60 2.60 0 0 0
17/11/2016
2.60
 171 2.65 2.65 2.60 0 0 0
16/11/2016
2.65
 3,100 2.49 2.65 2.60 0 0 0
15/11/2016
2.49
 2,100 2.76 2.76 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |