CTCP Sông Đà Cao Cường (scl)

17.60
-0.20
(-1.12%)
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
(2026-05-20) 		0.26 1.51% 656,500 0 0
17.01
18
17.60
2 tháng
(2026-04-20) 		-0.85 -4.57% 2,003,000 0 0
17.01
18.97
17.60
3 tháng
(2026-03-23) 		1.89 11.94% 3,454,000 0 0
15.81
18.97
17.60
6 tháng
(2025-12-22) 		1.29 7.86% 7,036,800 1,000 0.0
15.47
18.97
17.60
12 tháng
(2025-06-24) 		-0.07 -0.37% 10,271,700 1,000 0.0
15.41
19.43
17.60
24 tháng
(2024-07-01) 		-2.14 -10.77% 15,670,591 1,100 0.0
14.52
20.54
17.60
36 tháng
(2023-07-05) 		11.01 164.44% 24,861,722 1,100 0.0
6.53
23.42
17.60
60 tháng
(2021-07-15) 		11.62 190.89% 45,817,080 -21,800 -0.3
3.86
23.42
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2013
2.21
 63,200 2.08 2.24 2.04 0 0 0
16/05/2013
2.08
 103,200 2.14 2.14 1.95 0 0 0
15/05/2013
2.14
 39,000 2.24 2.24 2.08 0 0 0
14/05/2013
2.24
 32,600 2.24 2.34 2.08 0 0 0
13/05/2013
2.24
 66,000 2.24 2.24 2.08 0 0 0
10/05/2013
2.24
 138,200 2.17 2.24 2.04 0 0 0
09/05/2013
2.17
 142,600 2.21 2.40 2.01 0 0 0
08/05/2013
2.21
 77,800 2.01 2.21 2.21 0 0 0
07/05/2013
2.01
 45,600 1.85 2.01 2.01 0 0 0
06/05/2013
1.85
 72,000 1.69 1.85 1.85 0 0 0
03/05/2013
1.69
 127,900 1.56 1.69 1.69 0 0 0
02/05/2013
1.56
 86,000 1.43 1.56 1.56 0 0 0
26/04/2013
1.43
 129,000 1.30 1.43 1.43 0 0 0
25/04/2013
1.30
 166,700 1.20 1.30 1.30 0 0 0
24/04/2013
1.20
 214,000 1.10 1.20 1.20 0 0 0
23/04/2013
1.10
 10,700 1.10 1.20 1.10 0 0 0
22/04/2013
1.10
 0 1.10 1.10 1.10 0 0 0
18/04/2013
1.10
 20,900 1.14 1.14 1.07 0 0 0
17/04/2013
1.14
 12,100 1.17 1.17 1.10 0 0 0
16/04/2013
1.17
 38,300 1.23 1.23 1.14 0 0 0
15/04/2013
1.23
 88,500 1.20 1.30 1.20 0 0 0
12/04/2013
1.20
 184,100 1.10 1.20 1.17 0 0 0
11/04/2013
1.10
 36,000 1.01 1.10 1.10 0 0 0
10/04/2013
1.01
 48,800 0.94 1.01 1.01 0 0 0
09/04/2013
0.94
 76,400 0.88 0.94 0.91 0 0 0
08/04/2013
0.88
 27,600 0.88 0.91 0.88 0 0 0
05/04/2013
0.88
 14,000 0.84 0.88 0.84 0 0 0
04/04/2013
0.84
 20,300 0.88 0.88 0.84 0 0 0
03/04/2013
0.88
 16,500 0.88 0.88 0.88 0 0 0
02/04/2013
0.88
 100 0.94 0.94 0.88 0 0 0
01/04/2013
0.94
 100 0.91 0.94 0.94 0 0 0
29/03/2013
0.91
 3,200 0.91 0.94 0.91 0 0 0
28/03/2013
0.91
 1,700 0.84 0.91 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |