CTCP Sông Đà Cao Cường (scl)

24.50
-0.20
(-0.81%)
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) 		4.30 22.05% 2,524,200 -200 0
19.50
24.90
24.90
2 tháng
(2026-06-04) 		6.71 39.23% 3,499,700 -200 0
17.09
24.90
24.90
3 tháng
(2026-05-05) 		5.42 29.52% 4,464,200 -200 0
17.01
24.90
24.90
6 tháng
(2026-02-04) 		5.59 30.73% 8,166,400 800 0.0
15.81
24.90
24.90
12 tháng
(2025-08-08) 		6.87 40.56% 12,291,900 800 0.0
15.41
24.90
24.90
24 tháng
(2024-08-13) 		8.88 59.51% 17,737,591 900 0.0
14.52
24.90
24.90
36 tháng
(2023-08-21) 		14.27 149.70% 27,023,122 900 0.0
9.42
24.90
24.90
60 tháng
(2021-08-30) 		17.23 262.16% 47,506,886 -19,100 -0.3
3.86
24.90
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
16.03
 40,400 16.24 16.31 15.96 0 0 0
10/10/2025
16.31
 23,700 16.31 16.31 15.89 0 0 0
09/10/2025
16.31
 6,500 16.17 16.66 16.17 0 0 0
08/10/2025
16.24
 4,700 16.24 16.24 16.24 0 0 0
07/10/2025
16.17
 11,600 16.24 16.31 16.17 0 0 0
06/10/2025
16.52
 19,900 16.17 16.52 16.10 0 0 0
03/10/2025
16.17
 7,800 15.96 16.17 15.96 0 0 0
02/10/2025
16.31
 11,300 16.10 16.31 15.68 0 0 0
01/10/2025
16.10
 10,400 16.10 16.10 16.10 0 0 0
30/09/2025
16.31
 32,000 15.96 16.31 15.82 0 0 0
29/09/2025
16.31
 15,400 16.45 16.52 16.17 0 0 0
26/09/2025
16.45
 5,900 16.52 16.66 16.45 0 0 0
25/09/2025
16.66
 11,400 16.45 16.86 16.45 0 0 0
24/09/2025
16.59
 4,800 16.59 16.66 16.59 0 0 0
23/09/2025
16.52
 5,000 16.52 16.66 16.52 0 0 0
22/09/2025
16.59
 4,100 16.59 16.72 16.52 0 0 0
19/09/2025
16.45
 6,000 16.38 16.66 16.38 0 0 0
18/09/2025
16.66
 3,200 16.66 16.66 16.66 0 0 0
17/09/2025
16.79
 6,100 17.21 17.21 16.79 0 0 0
16/09/2025
17.21
 11,600 17.35 17.35 17.14 0 0 0
15/09/2025
17.07
 29,000 16.31 17.07 16.31 0 0 0
12/09/2025
16.24
 12,000 15.96 16.31 15.89 0 0 0
11/09/2025
15.96
 6,700 15.96 16.03 15.82 0 0 0
10/09/2025
15.96
 1,200 15.89 16.03 15.89 0 0 0
09/09/2025
16.03
 2,800 15.89 16.03 15.89 0 0 0
08/09/2025
15.82
 10,400 16.24 16.24 15.82 0 0 0
05/09/2025
16.17
 5,400 16.31 16.38 16.17 0 0 0
04/09/2025
16.24
 8,800 16.93 16.93 16.17 0 0 0
03/09/2025
16.24
 2,200 16.24 16.24 16.24 0 0 0
29/08/2025
16.24
 14,400 16.66 16.66 15.96 0 0 0
28/08/2025
16.03
 11,700 16.66 16.66 15.96 0 0 0
27/08/2025
15.96
 5,700 15.96 16.03 15.89 0 0 0
26/08/2025
15.89
 5,800 15.96 15.96 15.82 0 0 0
25/08/2025
15.96
 3,800 15.82 16.03 15.82 0 0 0
22/08/2025
15.75
 3,100 15.96 15.96 15.75 0 0 0
21/08/2025
15.75
 14,600 16.03 16.03 15.68 0 0 0
20/08/2025
15.96
 52,200 16.45 16.59 15.75 0 0 0
19/08/2025
16.66
 84,600 16.52 16.79 16.10 0 0 0
18/08/2025
16.45
 9,400 16.59 16.59 16.38 0 0 0
15/08/2025
16.45
 29,600 16.79 16.79 16.45 0 0 0
14/08/2025
16.79
 26,600 17.00 17.00 16.72 0 0 0
13/08/2025
17.00
 8,700 17.00 17.35 17.00 0 0 0
12/08/2025
16.93
 32,100 16.72 17.07 16.66 0 0 0
11/08/2025
16.66
 21,700 16.79 16.93 16.52 0 0 0
08/08/2025
16.93
 39,300 16.72 17.00 16.52 0 0 0
07/08/2025
16.86
 44,600 16.93 16.93 16.66 0 0 0
06/08/2025
16.86
 19,600 16.72 17.00 16.72 0 0 0
05/08/2025
16.86
 27,000 17.14 17.14 16.52 0 0 0
04/08/2025
17.14
 44,500 16.93 17.35 16.66 0 0 0
01/08/2025
16.93
 38,500 16.66 17.35 16.66 0 0 0
31/07/2025
16.79
 63,100 17.07 17.07 16.66 0 0 0
30/07/2025
17.00
 52,600 17.35 17.35 16.93 0 0 0
29/07/2025
17.35
 43,200 17.83 17.83 17.35 0 0 0
28/07/2025
17.83
 85,700 18.32 18.32 17.63 0 0 0
25/07/2025
18.25
 29,600 18.25 18.39 17.90 0 0 0
24/07/2025
18.46
 14,700 18.88 18.88 18.04 0 0 0
23/07/2025
18.32
 26,800 19.57 19.57 18.32 0 0 0
22/07/2025
18.74
 71,300 19.85 19.85 18.39 0 0 0
21/07/2025
18.74
 60,300 19.43 19.43 18.74 0 0 0
18/07/2025
19.43
 53,400 20.68 20.68 19.15 0 0 0
17/07/2025
18.95
 79,100 18.60 19.08 18.60 0 0 0
16/07/2025
19.01
 39,800 18.53 19.01 18.46 0 0 0
15/07/2025
18.39
 18,900 17.90 18.60 17.90 0 0 0
14/07/2025
18.46
 13,900 18.32 18.46 18.25 0 0 0
11/07/2025
18.32
 82,600 17.83 18.60 17.77 0 0 0
10/07/2025
17.83
 18,000 17.83 17.83 17.70 0 0 0
09/07/2025
17.97
 25,500 17.77 18.11 17.70 0 0 0
08/07/2025
17.77
 20,300 17.77 17.83 17.70 0 0 0
07/07/2025
17.77
 19,600 17.77 17.90 17.70 0 0 0
04/07/2025
17.70
 15,100 17.83 17.83 17.70 0 0 0
03/07/2025
17.90
 19,100 17.77 17.90 17.70 0 0 0
02/07/2025
17.77
 21,600 17.70 17.83 17.63 0 0 0
01/07/2025
18.11
 15,700 17.97 18.11 17.70 0 0 0
30/06/2025
18.04
 14,000 18.04 18.04 17.83 0 0 0
27/06/2025
17.90
 15,200 17.83 18.11 17.83 0 0 0
26/06/2025
17.83
 15,700 17.90 17.90 17.77 0 0 0
25/06/2025
17.90
 5,400 17.97 17.97 17.83 0 0 0
24/06/2025
17.77
 24,600 17.97 18.18 17.77 0 0 0
23/06/2025
18.04
 15,900 18.04 18.04 17.90 0 0 0
20/06/2025
18.18
 6,200 18.39 18.39 17.97 0 0 0
19/06/2025
18.11
 10,300 18.39 18.39 18.04 0 0 0
18/06/2025
18.25
 9,500 18.53 18.53 18.25 0 0 0
17/06/2025
18.46
 3,700 18.60 18.60 18.46 100 0 0
16/06/2025
18.39
 8,700 18.95 18.95 18.25 0 0 0
13/06/2025
18.32
 4,700 18.39 18.39 18.32 0 0 0
12/06/2025
18.25
 13,200 18.53 18.53 18.25 0 0 0
11/06/2025
18.32
 8,100 18.67 18.67 18.32 0 0 0
10/06/2025
18.39
 40,300 19.01 19.01 18.18 0 0 0
09/06/2025
18.32
 9,600 18.53 18.53 18.25 0 0 0
06/06/2025
18.53
 19,200 18.74 18.81 18.18 0 0 0
05/06/2025
18.25
 13,600 17.35 18.67 17.35 0 0 0
04/06/2025
17.35
 40,400 18.04 18.04 17.35 0 0 0
03/06/2025
17.90
 14,600 17.90 17.90 17.70 0 0 0
02/06/2025
17.56
 126,300 18.32 18.32 17.07 0 0 0
30/05/2025
18.53
 5,700 18.81 18.81 18.53 0 0 0
29/05/2025
18.67
 64,600 18.81 18.88 18.60 0 0 0
28/05/2025
19.08
 34,300 19.78 19.78 19.01 0 0 0
27/05/2025
19.29
 32,300 19.43 19.43 19.22 0 0 0
26/05/2025
19.43
 93,400 19.57 19.57 19.15 0 0 0
23/05/2025
19.29
 56,200 19.15 19.43 19.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |