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)
26/05/2017
2.33
 800 2.28 2.33 2.28 0 0 0
25/05/2017
2.28
 100 2.12 2.28 2.28 0 0 0
24/05/2017
2.12
 12,900 2.33 2.44 2.12 0 0 0
23/05/2017
2.33
 1,215 2.17 2.38 2.17 0 0 0
22/05/2017
2.17
 1,000 2.12 2.17 2.17 0 0 0
19/05/2017
2.12
 0 2.12 2.12 2.12 0 0 0
18/05/2017
2.12
 100 2.17 2.17 2.12 0 0 0
17/05/2017
2.17
 100 2.12 2.17 2.17 0 0 0
16/05/2017
2.12
 0 2.12 2.12 2.12 0 0 0
15/05/2017
2.12
 300 2.07 2.12 2.12 0 0 0
12/05/2017
2.07
 0 2.07 2.07 2.07 0 0 0
11/05/2017
2.07
 100 2.23 2.23 2.07 0 0 0
10/05/2017
2.23
 110 2.12 2.23 2.23 0 0 0
09/05/2017
2.12
 1,740 2.01 2.12 2.07 0 0 0
08/05/2017
2.01
 40,420 2.23 2.23 2.01 0 0 0
05/05/2017
2.23
 100 2.07 2.23 2.23 0 0 0
04/05/2017
2.07
 0 2.07 2.07 2.07 0 0 0
03/05/2017
2.07
 0 2.07 2.07 2.07 0 0 0
28/04/2017
2.07
 125 2.12 2.12 2.07 0 0 0
27/04/2017
2.12
 100 2.07 2.12 2.12 0 0 0
26/04/2017
2.07
 3,100 1.91 2.07 2.01 0 0 0
25/04/2017
1.91
 100 1.91 1.91 1.91 0 0 0
24/04/2017
1.91
 4,000 2.07 2.07 1.91 0 0 0
21/04/2017
2.07
 0 2.07 2.07 2.07 0 0 0
20/04/2017
2.07
 41 2.07 2.07 2.07 0 0 0
19/04/2017
2.07
 1,400 1.91 2.07 2.07 0 0 0
18/04/2017
1.91
 0 1.91 1.91 1.91 0 0 0
17/04/2017
1.91
 9,800 2.12 2.12 1.91 0 0 0
14/04/2017
2.12
 0 2.12 2.12 2.12 0 0 0
13/04/2017
2.12
 2,000 2.12 2.12 2.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |