CTCP Sông Đà Cao Cường (scl)

21.50
-0.30
(-1.38%)
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
(2026-04-06) 		2.30 11.73% 1,474,200 0 0
19.40
22.20
21.50
2 tháng
(2026-03-05) 		1.90 9.50% 2,763,400 0 0
18.50
22.20
21.50
3 tháng
(2026-02-03) 		0.10 0.46% 3,707,500 1,000 0.0
18.50
22.20
21.50
6 tháng
(2025-11-05) 		3.09 16.44% 6,538,000 1,000 0.0
18.10
22.20
21.50
12 tháng
(2025-05-09) 		-1.48 -6.35% 9,932,900 1,100 0.0
18.03
23.38
21.50
24 tháng
(2024-05-14) 		-3.68 -14.37% 15,500,954 1,100 0.0
16.98
26.25
21.50
36 tháng
(2023-05-22) 		15.01 217.78% 24,416,194 1,100 0.0
6.77
27.40
21.50
60 tháng
(2021-05-31) 		15.06 220.32% 47,364,253 -6,800 -0.2
4.51
27.40
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
5.31
 11,600 5.43 5.43 5.31 0 0 0
20/11/2013
5.43
 10,900 5.39 5.43 5.28 0 0 0
19/11/2013
5.39
 4,700 5.24 5.39 5.24 0 0 0
18/11/2013
5.24
 48,500 5.47 5.47 5.20 0 0 0
15/11/2013
5.47
 2,700 5.31 5.66 4.86 0 0 0
14/11/2013
5.31
 3,200 5.43 5.43 5.31 0 0 0
13/11/2013
5.43
 200 5.35 5.43 5.43 0 0 0
12/11/2013
5.35
 34,400 5.47 5.47 5.28 0 0 0
11/11/2013
5.47
 70,800 5.39 5.50 5.31 0 0 0
08/11/2013
5.39
 4,600 5.47 5.47 5.28 0 0 0
07/11/2013
5.47
 16,600 5.31 5.47 5.28 0 0 0
06/11/2013
5.31
 18,000 5.31 5.31 5.12 0 0 0
05/11/2013
5.31
 18,800 5.28 5.31 5.31 0 0 0
04/11/2013
5.28
 19,500 4.97 5.28 4.90 0 0 0
01/11/2013
4.97
 15,000 5.09 5.09 4.93 0 0 0
31/10/2013
5.09
 9,800 5.20 5.20 5.05 0 0 0
30/10/2013
5.20
 10,900 5.50 5.73 5.20 0 0 0
29/10/2013
5.50
 88,700 5.01 5.50 5.12 0 0 0
28/10/2013
5.01
 213,600 4.55 5.01 4.40 0 0 0
25/10/2013
4.55
 10,600 4.21 4.63 4.25 0 0 0
24/10/2013
4.21
 13,300 4.25 4.33 4.21 0 0 0
23/10/2013
4.25
 33,700 4.25 4.25 4.21 0 0 0
22/10/2013
4.25
 16,800 4.29 4.29 4.10 0 0 0
21/10/2013
4.29
 33,800 3.91 4.29 3.99 0 0 0
18/10/2013
3.91
 24,000 3.91 3.91 3.80 0 0 0
17/10/2013
3.91
 7,500 3.99 4.02 3.87 0 0 0
16/10/2013
3.99
 10,900 3.99 3.99 3.87 0 0 0
15/10/2013
3.99
 7,900 4.10 4.10 3.87 0 0 0
14/10/2013
4.10
 3,600 4.14 4.14 3.99 0 0 0
11/10/2013
4.14
 17,800 3.95 4.25 3.95 0 0 0
10/10/2013
3.95
 7,100 3.95 3.95 3.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |