CTCP Sông Đà Cao Cường (scl)

17.60
-0.20
(-1.12%)
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
(2026-05-20) 		0.26 1.51% 656,500 0 0
17.01
18
17.60
2 tháng
(2026-04-20) 		-0.85 -4.57% 2,003,000 0 0
17.01
18.97
17.60
3 tháng
(2026-03-23) 		1.89 11.94% 3,454,000 0 0
15.81
18.97
17.60
6 tháng
(2025-12-22) 		1.29 7.86% 7,036,800 1,000 0.0
15.47
18.97
17.60
12 tháng
(2025-06-24) 		-0.07 -0.37% 10,271,700 1,000 0.0
15.41
19.43
17.60
24 tháng
(2024-07-01) 		-2.14 -10.77% 15,670,591 1,100 0.0
14.52
20.54
17.60
36 tháng
(2023-07-05) 		11.01 164.44% 24,861,722 1,100 0.0
6.53
23.42
17.60
60 tháng
(2021-07-15) 		11.62 190.89% 45,817,080 -21,800 -0.3
3.86
23.42
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2017
1.90
 1,600 1.86 1.99 1.90 0 0 0
31/03/2017
1.86
 0 1.86 1.86 1.86 0 0 0
30/03/2017
1.86
 4,500 1.81 1.86 1.81 0 0 0
29/03/2017
1.81
 4,400 1.99 1.99 1.81 0 0 0
28/03/2017
1.99
 0 1.99 1.99 1.99 0 0 0
27/03/2017
1.99
 100 1.95 1.99 1.99 0 0 0
24/03/2017
1.95
 0 1.95 1.95 1.95 0 0 0
23/03/2017
1.95
 1 1.95 1.95 1.95 0 0 0
22/03/2017
1.95
 15,000 2.13 2.13 1.95 0 0 0
21/03/2017
2.13
 2,050 2.04 2.13 2.04 0 0 0
20/03/2017
2.04
 0 2.04 2.04 2.04 0 0 0
17/03/2017
2.04
 14,300 1.95 2.04 1.77 0 0 0
16/03/2017
1.95
 415 2.04 2.22 1.95 0 0 0
15/03/2017
2.04
 22,005 2.26 2.26 2.04 0 0 0
14/03/2017
2.26
 3,000 2.26 2.26 2.26 0 0 0
13/03/2017
2.26
 1,668 2.13 2.26 2.22 0 0 0
10/03/2017
2.13
 28,334 1.95 2.13 1.95 0 0 0
09/03/2017
1.95
 2,400 1.86 1.95 1.86 0 0 0
08/03/2017
1.86
 68 1.86 1.86 1.86 0 0 0
07/03/2017
1.86
 1,311 2.04 2.04 1.86 0 0 0
06/03/2017
2.04
 1,200 1.99 2.04 1.99 0 0 0
03/03/2017
1.99
 0 1.99 1.99 1.99 0 0 0
02/03/2017
1.99
 150 1.86 1.99 1.99 0 0 0
01/03/2017
1.86
 0 1.86 1.86 1.86 0 0 0
28/02/2017
1.86
 0 1.86 1.86 1.86 0 0 0
27/02/2017
1.86
 3,300 1.81 1.86 1.86 0 0 0
24/02/2017
1.81
 0 1.81 1.81 1.81 0 0 0
23/02/2017
1.81
 921 1.72 1.81 1.63 0 0 0
22/02/2017
1.72
 3,440 1.63 1.72 1.63 0 0 0
21/02/2017
1.63
 0 1.63 1.63 1.63 0 0 0
20/02/2017
1.63
 11 1.63 1.63 1.63 0 0 0
17/02/2017
1.63
 9,660 1.49 1.63 1.49 0 0 0
16/02/2017
1.49
 3,100 1.49 1.49 1.49 0 0 0
15/02/2017
1.49
 2,003 1.49 1.49 1.49 0 0 0
14/02/2017
1.49
 100 1.54 1.54 1.49 0 0 0
13/02/2017
1.54
 1,300 1.54 1.54 1.54 0 0 0
10/02/2017
1.54
 2,000 1.54 1.54 1.54 0 0 0
09/02/2017
1.54
 5,905 1.49 1.54 1.36 0 0 0
08/02/2017
1.49
 0 1.49 1.49 1.49 0 0 0
07/02/2017
1.49
 16,500 1.63 1.63 1.49 0 0 0
06/02/2017
1.63
 14,399 1.54 1.63 1.54 0 0 0
03/02/2017
1.54
 13,400 1.63 1.63 1.49 0 0 0
02/02/2017
1.63
 200 1.81 1.86 1.63 0 0 0
25/01/2017
1.81
 1,820 1.68 1.81 1.72 0 0 0
24/01/2017
1.68
 0 1.68 1.68 1.68 0 0 0
23/01/2017
1.68
 2,050 1.59 1.68 1.59 0 0 0
20/01/2017
1.59
 44,009 1.68 1.68 1.54 0 0 0
19/01/2017
1.68
 100 1.63 1.68 1.68 0 0 0
18/01/2017
1.63
 18,694 1.59 1.63 1.45 0 0 0
17/01/2017
1.59
 58,700 1.72 1.72 1.59 0 0 0
16/01/2017
1.72
 0 1.72 1.72 1.72 0 0 0
13/01/2017
1.72
 4,800 1.81 1.81 1.72 0 0 0
12/01/2017
1.81
 200 1.72 1.81 1.81 0 0 0
11/01/2017
1.72
 4,040 1.81 1.81 1.68 0 0 0
10/01/2017
1.81
 1,100 1.86 1.86 1.81 0 0 0
09/01/2017
1.86
 0 1.86 1.86 1.86 0 0 0
06/01/2017
1.86
 7,500 1.90 2.04 1.72 0 0 0
05/01/2017
1.90
 0 1.90 1.90 1.90 0 0 0
04/01/2017
1.90
 0 1.90 1.90 1.90 0 0 0
03/01/2017
1.90
 31 1.90 1.90 1.90 0 0 0
30/12/2016
1.90
 100 2.08 2.08 1.90 0 0 0
29/12/2016
2.08
 80,600 1.95 2.08 1.77 0 0 0
28/12/2016
1.95
 299 2.08 2.08 1.95 0 0 0
27/12/2016
2.08
 0 2.08 2.08 2.08 0 0 0
26/12/2016
2.08
 78 2.08 2.08 2.08 0 0 0
23/12/2016
2.08
 2,191 2.31 2.31 2.08 0 0 0
22/12/2016
2.31
 100 2.13 2.31 2.31 0 0 0
21/12/2016
2.13
 1,097 2.26 2.26 2.13 0 0 0
20/12/2016
2.26
 180 2.08 2.26 2.26 0 0 0
19/12/2016
2.08
 0 2.08 2.08 2.08 0 0 0
16/12/2016
2.08
 560 2.31 2.31 2.08 0 0 0
15/12/2016
2.31
 0 2.31 2.31 2.31 0 0 0
14/12/2016
2.31
 100 2.13 2.31 2.31 0 0 0
13/12/2016
2.13
 0 2.13 2.13 2.13 0 0 0
12/12/2016
2.13
 3,000 2.22 2.22 2.13 0 0 0
09/12/2016
2.22
 0 2.22 2.22 2.22 0 0 0
08/12/2016
2.22
 2,000 2.13 2.22 2.22 0 0 0
07/12/2016
2.13
 0 2.13 2.13 2.13 0 0 0
06/12/2016
2.13
 0 2.13 2.13 2.13 0 0 0
05/12/2016
2.13
 18 2.13 2.13 2.13 0 0 0
02/12/2016
2.13
 12,900 2.36 2.36 2.13 0 0 0
01/12/2016
2.36
 100 2.22 2.36 2.36 0 0 0
30/11/2016
2.22
 5,400 2.13 2.22 2.13 0 0 0
29/11/2016
2.13
 1,000 2.31 2.31 2.13 0 0 0
28/11/2016
2.31
 100 2.13 2.31 2.31 0 0 0
25/11/2016
2.13
 100 2.17 2.17 2.13 0 0 0
24/11/2016
2.17
 0 2.17 2.17 2.17 0 0 0
23/11/2016
2.17
 3,400 2.13 2.17 2.17 0 0 0
22/11/2016
2.13
 6,500 2.22 2.31 2.04 0 0 0
21/11/2016
2.22
 0 2.22 2.22 2.22 0 0 0
18/11/2016
2.22
 0 2.22 2.22 2.22 0 0 0
17/11/2016
2.22
 171 2.26 2.26 2.22 0 0 0
16/11/2016
2.26
 3,100 2.13 2.26 2.22 0 0 0
15/11/2016
2.13
 2,100 2.36 2.36 2.13 0 0 0
14/11/2016
2.36
 100 2.22 2.36 2.36 0 0 0
11/11/2016
2.22
 11,100 2.26 2.31 2.22 0 0 0
10/11/2016
2.26
 7,000 2.08 2.26 2.13 0 0 0
09/11/2016
2.08
 57,700 2.22 2.22 2.04 0 0 0
08/11/2016
2.22
 23,000 2.26 2.26 2.17 0 0 0
07/11/2016
2.26
 9,500 2.26 2.26 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |