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) 		-0.70 -3.40% 984,800 1,000 0.0
19
21.10
20
2 tháng
(2026-01-16) 		0.80 4.19% 2,259,100 1,000 0.0
18.90
21.80
20
3 tháng
(2025-12-17) 		0.90 4.74% 3,450,600 1,000 0.0
18.10
21.80
20
6 tháng
(2025-09-18) 		0.41 2.12% 4,976,000 1,000 0.0
18.03
21.80
20
12 tháng
(2025-03-24) 		-3.38 -14.50% 8,524,000 1,100 0.0
18.03
24.03
20
24 tháng
(2024-03-27) 		-1.35 -6.33% 15,017,217 1,100 0.0
16.98
27.40
20
36 tháng
(2023-04-03) 		13.01 188.76% 22,304,056 1,100 0.0
6.33
27.40
20
60 tháng
(2021-04-12) 		11.37 133.22% 47,194,894 -6,800 -0.2
4.51
27.40
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2013
3.95
 0 3.95 3.95 3.95 0 0 0
08/10/2013
3.95
 3,500 3.99 3.99 3.95 0 0 0
07/10/2013
3.99
 18,400 3.99 3.99 3.80 0 0 0
04/10/2013
3.99
 57,200 4.17 4.17 3.95 0 0 0
03/10/2013
4.17
 14,400 4.17 4.17 3.99 0 0 0
02/10/2013
4.17
 3,500 4.29 4.29 4.10 0 0 0
01/10/2013
4.29
 8,200 4.02 4.33 4.02 0 0 0
30/09/2013
4.02
 13,600 4.02 4.02 4.02 0 0 0
27/09/2013
4.02
 38,200 3.99 4.33 3.99 0 0 0
26/09/2013
3.99
 31,100 4.36 4.36 3.99 0 0 0
25/09/2013
4.36
 1,100 4.40 4.40 4.33 0 0 0
24/09/2013
4.40
 9,400 4.36 4.40 4.02 0 0 0
23/09/2013
4.36
 13,900 4.21 4.36 3.99 0 0 0
20/09/2013
4.21
 34,800 4.52 4.52 4.17 0 0 0
19/09/2013
4.52
 1,000 4.55 4.55 4.52 0 0 0
18/09/2013
4.55
 15,300 4.63 4.63 4.48 0 0 0
17/09/2013
4.63
 37,800 4.52 4.93 4.21 0 0 0
16/09/2013
4.52
 3,100 4.40 4.52 4.36 0 0 0
13/09/2013
4.40
 33,900 4.48 4.48 4.17 0 0 0
12/09/2013
4.48
 3,100 4.48 4.48 4.17 0 0 0
11/09/2013
4.48
 1,300 4.40 4.48 4.48 0 0 0
10/09/2013
4.40
 4,000 4.48 4.52 4.36 0 0 0
09/09/2013
4.48
 20,400 4.48 4.67 4.36 0 0 0
06/09/2013
4.48
 37,800 4.55 4.55 4.36 0 0 0
05/09/2013
4.55
 12,900 4.55 4.59 4.36 0 0 0
04/09/2013
4.55
 22,000 4.74 4.74 4.55 0 0 0
03/09/2013
4.74
 14,400 4.71 4.86 4.63 0 0 0
30/08/2013
4.71
 32,300 4.63 4.74 4.52 0 0 0
29/08/2013
4.63
 16,100 4.40 4.71 4.36 0 0 0
28/08/2013
4.40
 65,200 4.86 4.86 4.40 0 0 0
27/08/2013
4.86
 49,100 4.90 4.90 4.67 0 0 0
26/08/2013
4.90
 89,600 4.90 4.90 4.63 0 0 0
23/08/2013
4.90
 49,500 4.74 4.90 4.55 0 0 0
22/08/2013
4.74
 104,600 4.74 4.93 4.74 0 0 0
21/08/2013
4.74
 62,300 4.33 4.74 4.40 0 0 0
20/08/2013
4.33
 28,800 4.25 4.67 4.29 0 0 0
19/08/2013
4.25
 61,600 3.87 4.25 3.91 0 0 0
16/08/2013
3.87
 15,600 3.95 4.17 3.80 0 0 0
15/08/2013
3.95
 149,100 3.61 3.95 3.68 0 0 0
14/08/2013
3.61
 103,700 3.38 3.61 3.38 0 0 0
13/08/2013
3.38
 74,400 3.34 3.61 3.34 0 0 0
12/08/2013
3.34
 18,000 3.30 3.34 3.23 0 0 0
09/08/2013
3.30
 34,300 3.15 3.38 3.15 0 0 0
08/08/2013
3.15
 32,600 3.26 3.26 3.15 0 0 0
07/08/2013
3.26
 57,000 3.11 3.42 3.19 0 0 0
06/08/2013
3.11
 100,000 2.85 3.11 2.85 0 0 0
05/08/2013
2.85
 33,700 2.73 2.85 2.73 0 0 0
02/08/2013
2.73
 3,600 2.92 2.92 2.73 0 0 0
01/08/2013
2.92
 17,200 2.66 2.92 2.62 0 0 0
31/07/2013
2.66
 4,300 2.66 2.66 2.62 0 0 0
30/07/2013
2.66
 9,900 2.58 2.66 2.35 0 0 0
29/07/2013
2.58
 15,300 2.58 2.62 2.43 0 0 0
26/07/2013
2.58
 11,300 2.54 2.62 2.58 0 0 0
25/07/2013
2.54
 300 2.43 2.54 2.47 0 0 0
24/07/2013
2.43
 11,400 2.43 2.62 2.35 0 0 0
23/07/2013
2.43
 48,000 2.58 2.58 2.39 0 0 0
22/07/2013
2.58
 13,900 2.62 2.62 2.58 0 0 0
19/07/2013
2.62
 200 2.62 2.62 2.54 0 0 0
18/07/2013
2.62
 500 2.66 2.66 2.62 0 0 0
17/07/2013
2.66
 700 2.69 2.69 2.66 0 0 0
16/07/2013
2.69
 4,700 2.58 2.69 2.54 0 0 0
15/07/2013
2.58
 16,000 2.66 2.66 2.58 0 0 0
12/07/2013
2.66
 14,600 2.62 2.69 2.62 0 0 0
11/07/2013
2.62
 1,600 2.62 2.62 2.58 0 0 0
10/07/2013
2.62
 300 2.62 2.62 2.54 0 0 0
09/07/2013
2.62
 3,600 2.50 2.62 2.54 0 0 0
08/07/2013
2.50
 9,800 2.62 2.62 2.50 0 0 0
05/07/2013
2.62
 6,300 2.66 2.66 2.62 0 0 0
04/07/2013
2.66
 18,700 2.69 2.69 2.62 0 0 0
03/07/2013
2.69
 11,600 2.69 2.69 2.62 0 0 0
02/07/2013
2.69
 9,000 2.69 2.77 2.62 0 0 0
01/07/2013
2.69
 13,500 2.69 2.69 2.62 0 0 0
28/06/2013
2.69
 28,500 2.77 2.77 2.69 0 0 0
27/06/2013
2.77
 71,900 2.77 2.77 2.54 0 0 0
26/06/2013
2.77
 39,300 2.77 2.77 2.69 0 0 0
25/06/2013
2.77
 69,300 2.66 2.88 2.66 0 0 0
24/06/2013
2.66
 116,500 2.43 2.66 2.20 0 0 0
21/06/2013
2.43
 104,400 2.69 2.69 2.43 0 0 0
20/06/2013
2.69
 135,300 2.85 2.85 2.58 0 0 0
19/06/2013
2.85
 125,500 3.15 3.15 2.85 0 0 0
18/06/2013
3.15
 85,600 3.26 3.42 3.07 0 0 0
17/06/2013
3.26
 97,300 3.38 3.42 3.19 0 0 0
14/06/2013
3.38
 152,600 3.45 3.49 3.38 0 0 0
13/06/2013
3.45
 113,600 3.30 3.53 3.23 0 0 0
12/06/2013
3.30
 131,700 3.26 3.53 3.30 0 0 0
11/06/2013
3.26
 337,400 2.96 3.26 2.96 0 0 0
10/06/2013
2.96
 219,200 3.11 3.23 2.96 0 0 0
07/06/2013
3.11
 221,600 2.92 3.19 3.07 0 0 0
06/06/2013
2.92
 163,300 2.66 2.92 2.92 0 0 0
05/06/2013
2.66
 135,200 2.43 2.66 2.50 0 0 0
04/06/2013
2.43
 50,000 2.43 2.54 2.43 0 0 0
03/06/2013
2.43
 5,000 2.39 2.43 2.35 0 0 0
31/05/2013
2.39
 8,300 2.32 2.39 2.32 0 0 0
30/05/2013
2.32
 78,500 2.47 2.47 2.24 0 0 0
29/05/2013
2.47
 12,700 2.39 2.47 2.39 0 0 0
28/05/2013
2.39
 53,500 2.50 2.50 2.32 0 0 0
27/05/2013
2.50
 58,500 2.54 2.54 2.39 0 0 0
24/05/2013
2.54
 15,100 2.66 2.66 2.50 0 0 0
23/05/2013
2.66
 3,100 2.62 2.66 2.54 0 0 0
22/05/2013
2.62
 81,000 2.54 2.66 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |