CTCP Sông Đà Cao Cường (scl)

24.70
-0.10
(-0.40%)
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)
07/10/2013
3.41
 18,400 3.41 3.41 3.24 0 0 0
04/10/2013
3.41
 57,200 3.57 3.57 3.37 0 0 0
03/10/2013
3.57
 14,400 3.57 3.57 3.41 0 0 0
02/10/2013
3.57
 3,500 3.67 3.67 3.50 0 0 0
01/10/2013
3.67
 8,200 3.44 3.70 3.44 0 0 0
30/09/2013
3.44
 13,600 3.44 3.44 3.44 0 0 0
27/09/2013
3.44
 38,200 3.41 3.70 3.41 0 0 0
26/09/2013
3.41
 31,100 3.73 3.73 3.41 0 0 0
25/09/2013
3.73
 1,100 3.76 3.76 3.70 0 0 0
24/09/2013
3.76
 9,400 3.73 3.76 3.44 0 0 0
23/09/2013
3.73
 13,900 3.60 3.73 3.41 0 0 0
20/09/2013
3.60
 34,800 3.86 3.86 3.57 0 0 0
19/09/2013
3.86
 1,000 3.89 3.89 3.86 0 0 0
18/09/2013
3.89
 15,300 3.96 3.96 3.83 0 0 0
17/09/2013
3.96
 37,800 3.86 4.22 3.60 0 0 0
16/09/2013
3.86
 3,100 3.76 3.86 3.73 0 0 0
13/09/2013
3.76
 33,900 3.83 3.83 3.57 0 0 0
12/09/2013
3.83
 3,100 3.83 3.83 3.57 0 0 0
11/09/2013
3.83
 1,300 3.76 3.83 3.83 0 0 0
10/09/2013
3.76
 4,000 3.83 3.86 3.73 0 0 0
09/09/2013
3.83
 20,400 3.83 3.99 3.73 0 0 0
06/09/2013
3.83
 37,800 3.89 3.89 3.73 0 0 0
05/09/2013
3.89
 12,900 3.89 3.93 3.73 0 0 0
04/09/2013
3.89
 22,000 4.05 4.05 3.89 0 0 0
03/09/2013
4.05
 14,400 4.02 4.15 3.96 0 0 0
30/08/2013
4.02
 32,300 3.96 4.05 3.86 0 0 0
29/08/2013
3.96
 16,100 3.76 4.02 3.73 0 0 0
28/08/2013
3.76
 65,200 4.15 4.15 3.76 0 0 0
27/08/2013
4.15
 49,100 4.18 4.18 3.99 0 0 0
26/08/2013
4.18
 89,600 4.18 4.18 3.96 0 0 0
23/08/2013
4.18
 49,500 4.05 4.18 3.89 0 0 0
22/08/2013
4.05
 104,600 4.05 4.22 4.05 0 0 0
21/08/2013
4.05
 62,300 3.70 4.05 3.76 0 0 0
20/08/2013
3.70
 28,800 3.63 3.99 3.67 0 0 0
19/08/2013
3.63
 61,600 3.31 3.63 3.34 0 0 0
16/08/2013
3.31
 15,600 3.37 3.57 3.24 0 0 0
15/08/2013
3.37
 149,100 3.08 3.37 3.15 0 0 0
14/08/2013
3.08
 103,700 2.89 3.08 2.89 0 0 0
13/08/2013
2.89
 74,400 2.85 3.08 2.85 0 0 0
12/08/2013
2.85
 18,000 2.82 2.85 2.76 0 0 0
09/08/2013
2.82
 34,300 2.69 2.89 2.69 0 0 0
08/08/2013
2.69
 32,600 2.79 2.79 2.69 0 0 0
07/08/2013
2.79
 57,000 2.66 2.92 2.72 0 0 0
06/08/2013
2.66
 100,000 2.43 2.66 2.43 0 0 0
05/08/2013
2.43
 33,700 2.34 2.43 2.34 0 0 0
02/08/2013
2.34
 3,600 2.50 2.50 2.34 0 0 0
01/08/2013
2.50
 17,200 2.27 2.50 2.24 0 0 0
31/07/2013
2.27
 4,300 2.27 2.27 2.24 0 0 0
30/07/2013
2.27
 9,900 2.21 2.27 2.01 0 0 0
29/07/2013
2.21
 15,300 2.21 2.24 2.08 0 0 0
26/07/2013
2.21
 11,300 2.17 2.24 2.21 0 0 0
25/07/2013
2.17
 300 2.08 2.17 2.11 0 0 0
24/07/2013
2.08
 11,400 2.08 2.24 2.01 0 0 0
23/07/2013
2.08
 48,000 2.21 2.21 2.04 0 0 0
22/07/2013
2.21
 13,900 2.24 2.24 2.21 0 0 0
19/07/2013
2.24
 200 2.24 2.24 2.17 0 0 0
18/07/2013
2.24
 500 2.27 2.27 2.24 0 0 0
17/07/2013
2.27
 700 2.30 2.30 2.27 0 0 0
16/07/2013
2.30
 4,700 2.21 2.30 2.17 0 0 0
15/07/2013
2.21
 16,000 2.27 2.27 2.21 0 0 0
12/07/2013
2.27
 14,600 2.24 2.30 2.24 0 0 0
11/07/2013
2.24
 1,600 2.24 2.24 2.21 0 0 0
10/07/2013
2.24
 300 2.24 2.24 2.17 0 0 0
09/07/2013
2.24
 3,600 2.14 2.24 2.17 0 0 0
08/07/2013
2.14
 9,800 2.24 2.24 2.14 0 0 0
05/07/2013
2.24
 6,300 2.27 2.27 2.24 0 0 0
04/07/2013
2.27
 18,700 2.30 2.30 2.24 0 0 0
03/07/2013
2.30
 11,600 2.30 2.30 2.24 0 0 0
02/07/2013
2.30
 9,000 2.30 2.37 2.24 0 0 0
01/07/2013
2.30
 13,500 2.30 2.30 2.24 0 0 0
28/06/2013
2.30
 28,500 2.37 2.37 2.30 0 0 0
27/06/2013
2.37
 71,900 2.37 2.37 2.17 0 0 0
26/06/2013
2.37
 39,300 2.37 2.37 2.30 0 0 0
25/06/2013
2.37
 69,300 2.27 2.47 2.27 0 0 0
24/06/2013
2.27
 116,500 2.08 2.27 1.88 0 0 0
21/06/2013
2.08
 104,400 2.30 2.30 2.08 0 0 0
20/06/2013
2.30
 135,300 2.43 2.43 2.21 0 0 0
19/06/2013
2.43
 125,500 2.69 2.69 2.43 0 0 0
18/06/2013
2.69
 85,600 2.79 2.92 2.63 0 0 0
17/06/2013
2.79
 97,300 2.89 2.92 2.72 0 0 0
14/06/2013
2.89
 152,600 2.95 2.98 2.89 0 0 0
13/06/2013
2.95
 113,600 2.82 3.02 2.76 0 0 0
12/06/2013
2.82
 131,700 2.79 3.02 2.82 0 0 0
11/06/2013
2.79
 337,400 2.53 2.79 2.53 0 0 0
10/06/2013
2.53
 219,200 2.66 2.76 2.53 0 0 0
07/06/2013
2.66
 221,600 2.50 2.72 2.63 0 0 0
06/06/2013
2.50
 163,300 2.27 2.50 2.50 0 0 0
05/06/2013
2.27
 135,200 2.08 2.27 2.14 0 0 0
04/06/2013
2.08
 50,000 2.08 2.17 2.08 0 0 0
03/06/2013
2.08
 5,000 2.04 2.08 2.01 0 0 0
31/05/2013
2.04
 8,300 1.98 2.04 1.98 0 0 0
30/05/2013
1.98
 78,500 2.11 2.11 1.91 0 0 0
29/05/2013
2.11
 12,700 2.04 2.11 2.04 0 0 0
28/05/2013
2.04
 53,500 2.14 2.14 1.98 0 0 0
27/05/2013
2.14
 58,500 2.17 2.17 2.04 0 0 0
24/05/2013
2.17
 15,100 2.27 2.27 2.14 0 0 0
23/05/2013
2.27
 3,100 2.24 2.27 2.17 0 0 0
22/05/2013
2.24
 81,000 2.17 2.27 2.11 0 0 0
21/05/2013
2.17
 53,900 2.04 2.17 2.08 0 0 0
20/05/2013
2.04
 99,800 2.21 2.21 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |