CTCP Sông Đà Cao Cường (scl)

21.50
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
(2026-04-06) 		2.30 11.73% 1,474,200 0 0
19.40
22.20
21.50
2 tháng
(2026-03-05) 		1.90 9.50% 2,763,400 0 0
18.50
22.20
21.50
3 tháng
(2026-02-03) 		0.10 0.46% 3,707,500 1,000 0.0
18.50
22.20
21.50
6 tháng
(2025-11-05) 		3.09 16.44% 6,538,000 1,000 0.0
18.10
22.20
21.50
12 tháng
(2025-05-09) 		-1.48 -6.35% 9,932,900 1,100 0.0
18.03
23.38
21.50
24 tháng
(2024-05-14) 		-3.68 -14.37% 15,500,954 1,100 0.0
16.98
26.25
21.50
36 tháng
(2023-05-22) 		15.01 217.78% 24,416,194 1,100 0.0
6.77
27.40
21.50
60 tháng
(2021-05-31) 		15.06 220.32% 47,364,253 -6,800 -0.2
4.51
27.40
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |