CTCP Sông Đà Cao Cường (scl)

24.70
0.10
(0.41%)
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
(2026-07-06) 		4.90 25.13% 3,152,700 100 0
19.50
24.90
24.70
2 tháng
(2026-06-08) 		6.96 39.94% 4,090,000 100 0
17.44
24.90
24.70
3 tháng
(2026-05-07) 		5.43 28.59% 4,946,000 100 0
17.01
24.90
24.70
6 tháng
(2026-02-06) 		6.88 39.26% 8,700,900 1,100 0.0
15.81
24.90
24.70
12 tháng
(2025-08-11) 		7.74 46.50% 12,881,100 1,100 0.0
15.41
24.90
24.70
24 tháng
(2024-08-15) 		9.88 68.10% 18,351,073 1,200 0.0
14.52
24.90
24.70
36 tháng
(2023-08-21) 		14.87 156% 27,651,622 1,200 0.0
9.42
24.90
24.70
60 tháng
(2021-08-31) 		17.54 255.49% 47,989,386 -18,800 -0.3
3.86
24.90
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2017
1.99
 1,215 1.86 2.04 1.86 0 0 0
22/05/2017
1.86
 1,000 1.81 1.86 1.86 0 0 0
19/05/2017
1.81
 0 1.81 1.81 1.81 0 0 0
18/05/2017
1.81
 100 1.86 1.86 1.81 0 0 0
17/05/2017
1.86
 100 1.81 1.86 1.86 0 0 0
16/05/2017
1.81
 0 1.81 1.81 1.81 0 0 0
15/05/2017
1.81
 300 1.77 1.81 1.81 0 0 0
12/05/2017
1.77
 0 1.77 1.77 1.77 0 0 0
11/05/2017
1.77
 100 1.90 1.90 1.77 0 0 0
10/05/2017
1.90
 110 1.81 1.90 1.90 0 0 0
09/05/2017
1.81
 1,740 1.72 1.81 1.77 0 0 0
08/05/2017
1.72
 40,420 1.90 1.90 1.72 0 0 0
05/05/2017
1.90
 100 1.77 1.90 1.90 0 0 0
04/05/2017
1.77
 0 1.77 1.77 1.77 0 0 0
03/05/2017
1.77
 0 1.77 1.77 1.77 0 0 0
28/04/2017
1.77
 125 1.81 1.81 1.77 0 0 0
27/04/2017
1.81
 100 1.77 1.81 1.81 0 0 0
26/04/2017
1.77
 3,100 1.63 1.77 1.72 0 0 0
25/04/2017
1.63
 100 1.63 1.63 1.63 0 0 0
24/04/2017
1.63
 4,000 1.77 1.77 1.63 0 0 0
21/04/2017
1.77
 0 1.77 1.77 1.77 0 0 0
20/04/2017
1.77
 41 1.77 1.77 1.77 0 0 0
19/04/2017
1.77
 1,400 1.63 1.77 1.77 0 0 0
18/04/2017
1.63
 0 1.63 1.63 1.63 0 0 0
17/04/2017
1.63
 9,800 1.81 1.81 1.63 0 0 0
14/04/2017
1.81
 0 1.81 1.81 1.81 0 0 0
13/04/2017
1.81
 2,000 1.81 1.81 1.81 0 0 0
12/04/2017
1.81
 0 1.81 1.81 1.81 0 0 0
11/04/2017
1.81
 0 1.81 1.81 1.81 0 0 0
10/04/2017
1.81
 0 1.81 1.81 1.81 0 0 0
07/04/2017
1.81
 600 1.90 1.90 1.81 0 0 0
05/04/2017
1.90
 700 1.90 1.90 1.90 0 0 0
04/04/2017
1.90
 0 1.90 1.90 1.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |