CTCP Sông Đà Cao Cường (scl)

19.70
-0.30
(-1.50%)
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)
19/10/2015
4.48
 111,400 4.84 4.84 4.39 0 0 0
16/10/2015
4.84
 68,100 4.84 4.88 4.61 0 0 0
15/10/2015
4.84
 172,900 4.66 5.06 4.79 0 0 0
14/10/2015
4.66
 77,600 4.35 4.75 4.35 0 0 0
13/10/2015
4.35
 12,800 4.35 4.39 4.30 0 0 0
12/10/2015
4.35
 8,100 4.39 4.39 4.30 0 0 0
09/10/2015
4.39
 108,600 3.99 4.39 4.17 0 0 0
08/10/2015
3.99
 6,300 4.08 4.08 3.99 0 0 0
07/10/2015
4.08
 17,000 4.13 4.13 3.99 0 0 0
06/10/2015
4.13
 26,200 4.17 4.17 4.13 0 0 0
05/10/2015
4.17
 0 4.17 4.17 4.17 0 0 0
02/10/2015
4.17
 5,800 4.30 4.30 4.17 0 0 0
01/10/2015
4.30
 0 4.30 4.30 4.30 0 0 0
30/09/2015
4.30
 4,200 4.26 4.30 4.30 0 0 0
29/09/2015
4.26
 300 4.22 4.26 4.26 0 0 0
28/09/2015
4.22
 4,600 4.26 4.26 3.99 0 0 0
25/09/2015
4.26
 100 4.13 4.26 4.26 0 0 0
24/09/2015
4.13
 10,000 4.13 4.13 4.13 0 0 0
23/09/2015
4.13
 600 4.17 4.17 4.13 0 0 0
22/09/2015
4.17
 2,500 4.13 4.22 4.13 0 0 0
21/09/2015
4.13
 0 4.13 4.13 4.13 0 0 0
18/09/2015
4.13
 19,300 4.13 4.35 4.13 0 0 0
17/09/2015
4.13
 14,400 4.17 4.17 4.13 0 0 0
16/09/2015
4.17
 4,200 4.22 4.22 4.17 0 0 0
15/09/2015
4.22
 4,200 4.22 4.22 4.08 0 0 0
14/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
11/09/2015
4.22
 12,300 4.22 4.22 4.13 0 0 0
10/09/2015
4.22
 7,900 4.22 4.22 4.08 0 0 0
09/09/2015
4.22
 10,100 4.22 4.26 4.22 0 0 0
08/09/2015
4.22
 600 4.04 4.22 4.04 0 0 0
07/09/2015
4.04
 0 4.04 4.04 4.04 0 0 0
04/09/2015
4.04
 4,800 4.39 4.39 4.04 0 0 0
03/09/2015
4.39
 3,000 4.44 4.44 4.39 0 0 0
01/09/2015
4.44
 200 4.13 4.53 4.44 0 0 0
31/08/2015
4.13
 4,900 4.26 4.26 4.13 0 0 0
28/08/2015
4.26
 2,410 4.26 4.26 4.26 0 0 0
27/08/2015
4.26
 4,900 4.26 4.61 4.26 0 0 0
26/08/2015
4.26
 39,300 3.95 4.30 3.73 0 0 0
25/08/2015
3.95
 2,000 4.35 4.39 3.95 0 0 0
24/08/2015
4.35
 29,400 4.39 4.44 3.99 0 0 0
21/08/2015
4.39
 1,000 4.39 4.39 4.39 0 0 0
20/08/2015
4.39
 12,100 4.61 4.61 4.39 9,300 0 0.1
19/08/2015
4.61
 6,600 4.61 4.70 4.61 0 0 0
18/08/2015
4.61
 35,600 4.44 4.61 4.44 29,100 0 0.3
17/08/2015
4.44
 21,500 4.70 4.70 4.44 9,400 0 0.1
14/08/2015
4.70
 2,100 4.75 4.75 4.57 0 0 0
13/08/2015
4.75
 0 4.75 4.75 4.75 0 0 0
12/08/2015
4.75
 12,200 4.75 4.79 4.66 0 0 0
11/08/2015
4.75
 8,900 4.66 4.88 4.66 0 0 0
10/08/2015
4.66
 5,300 4.88 4.88 4.61 0 0 0
07/08/2015
4.88
 5,200 4.97 4.97 4.84 0 0 0
06/08/2015
4.97
 60,800 4.70 5.15 4.70 0 100 -0.0
05/08/2015
4.70
 35,600 4.61 4.70 4.61 0 0 0
04/08/2015
4.61
 400 4.57 4.61 4.44 300 0 0.0
03/08/2015
4.57
 32,800 4.57 4.61 4.44 1,600 0 0.0
31/07/2015
4.57
 22,100 4.61 4.66 4.48 0 0 0
30/07/2015
4.61
 29,200 4.61 4.66 4.44 300 0 0.0
29/07/2015
4.61
 24,400 4.70 4.70 4.61 0 0 0
28/07/2015
4.70
 43,000 4.70 4.70 4.57 0 0 0
27/07/2015
4.70
 24,800 4.66 4.70 4.57 0 0 0
24/07/2015
4.66
 27,100 4.61 4.75 4.53 0 0 0
23/07/2015
4.61
 132,900 4.75 4.75 4.44 0 0 0
22/07/2015
4.75
 64,400 4.97 4.97 4.66 5,100 0 0.1
21/07/2015
4.97
 84,400 5.32 5.32 4.84 8,000 0 0.1
20/07/2015
5.32
 264,200 5.86 5.90 5.28 30,100 0 0.4
17/07/2015
5.86
 25,700 5.81 5.95 5.77 6,900 0 0.1
16/07/2015
5.81
 18,500 5.77 5.86 5.68 0 0 0
15/07/2015
5.77
 59,900 6.12 6.12 5.77 200 0 0.0
14/07/2015
6.12
 62,400 6.30 6.30 5.86 0 0 0
13/07/2015
6.30
 16,800 6.61 6.61 6.08 0 0 0
10/07/2015
6.61
 31,100 6.43 6.61 6.43 0 0 0
09/07/2015
6.43
 116,100 5.86 6.43 5.86 0 0 0
08/07/2015
5.86
 33,200 5.90 5.90 5.81 0 0 0
07/07/2015
5.90
 25,900 5.90 5.99 5.77 0 0 0
06/07/2015
5.90
 134,000 6.21 6.21 5.77 0 0 0
03/07/2015
6.21
 68,200 6.21 6.30 5.99 0 0 0
02/07/2015
6.21
 41,700 6.43 6.43 6.03 0 0 0
01/07/2015
6.43
 7,400 6.39 6.43 6.43 0 0 0
30/06/2015
6.39
 31,800 6.26 6.39 6.17 0 0 0
29/06/2015
6.26
 103,700 6.70 6.70 6.26 0 0 0
26/06/2015
6.70
 83,030 7.06 7.10 6.66 0 0 0
25/06/2015
7.06
 53,800 7.37 7.37 7.06 0 0 0
24/06/2015
7.37
 16,400 7.45 7.45 7.37 300 0 0.0
23/06/2015
7.45
 30,600 7.50 7.50 7.41 8,700 0 0.1
22/06/2015
7.50
 95,400 7.45 7.77 7.45 18,000 5,000 0.2
19/06/2015
7.45
 29,700 7.45 7.45 7.37 4,000 0 0.1
18/06/2015
7.45
 39,500 7.37 7.63 7.37 2,000 0 0.0
17/06/2015
7.37
 41,700 7.72 7.72 7.37 7,000 0 0.1
16/06/2015
7.72
 17,100 7.81 7.81 7.63 0 0 0
15/06/2015
7.81
 51,300 7.63 8.21 7.77 0 0 0
12/06/2015
7.63
 30,900 7.54 7.72 7.54 0 0 0
11/06/2015
7.54
 34,100 7.50 7.72 7.50 0 0 0
10/06/2015
7.50
 28,800 7.50 7.50 7.32 15,000 0 0.2
09/06/2015
7.50
 16,200 7.68 7.68 7.50 0 0 0
08/06/2015
7.68
 75,700 7.54 7.94 7.59 0 0 0
05/06/2015
7.54
 96,500 7.19 7.63 7.10 0 0 0
04/06/2015
7.19
 2,000 7.23 7.28 7.19 0 0 0
03/06/2015
7.23
 7,800 7.19 7.32 7.19 0 0 0
02/06/2015
7.19
 7,300 7.32 7.32 7.14 0 0 0
01/06/2015
7.32
 0 7.32 7.32 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |