CTCP Sông Đà Cao Cường (scl)

24
-0.80
(-3.23%)
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)
13/12/2012
1.30
 0 1.30 1.30 1.30 0 0 0
12/12/2012
1.30
 200 1.27 1.30 1.20 0 0 0
11/12/2012
1.27
 100 1.14 1.27 1.27 0 0 0
10/12/2012
1.14
 200 1.20 1.23 1.14 0 0 0
07/12/2012
1.20
 100 1.14 1.20 1.20 0 0 0
06/12/2012
1.14
 100 1.07 1.14 1.14 0 0 0
05/12/2012
1.07
 100 1.01 1.07 1.07 0 0 0
04/12/2012
1.01
 100 0.94 1.01 1.01 0 0 0
03/12/2012
0.94
 400 0.91 0.94 0.94 0 0 0
30/11/2012
0.91
 0 0.91 0.91 0.91 0 0 0
29/11/2012
0.91
 7,900 0.91 0.91 0.91 0 0 0
28/11/2012
0.91
 1,100 0.88 0.91 0.88 0 0 0
27/11/2012
0.88
 100 0.91 0.91 0.88 0 0 0
26/11/2012
0.91
 0 0.91 0.91 0.91 0 0 0
23/11/2012
0.91
 1,000 0.91 0.91 0.91 0 0 0
22/11/2012
0.91
 0 0.91 0.91 0.91 0 0 0
21/11/2012
0.91
 2,400 0.88 0.91 0.91 0 0 0
20/11/2012
0.88
 0 0.88 0.88 0.88 0 0 0
19/11/2012
0.88
 100 0.91 0.91 0.88 0 0 0
16/11/2012
0.91
 7,300 0.94 0.94 0.91 0 0 0
15/11/2012
0.94
 100 0.91 0.94 0.94 0 0 0
14/11/2012
0.91
 500 0.91 0.91 0.91 0 0 0
13/11/2012
0.91
 54,200 0.97 0.97 0.91 0 0 0
12/11/2012
0.97
 100 1.04 1.04 0.97 0 0 0
09/11/2012
1.04
 0 1.04 1.04 1.04 0 0 0
08/11/2012
1.04
 100 0.97 1.04 1.04 0 0 0
07/11/2012
0.97
 0 0.97 0.97 0.97 0 0 0
06/11/2012
0.97
 0 0.97 0.97 0.97 0 0 0
05/11/2012
0.97
 200 1.04 1.04 0.97 0 0 0
02/11/2012
1.04
 0 1.04 1.04 1.04 0 0 0
01/11/2012
1.04
 0 1.04 1.04 1.04 0 0 0
31/10/2012
1.04
 0 1.04 1.04 1.04 0 0 0
30/10/2012
1.04
 0 1.04 1.04 1.04 0 0 0
29/10/2012
1.04
 0 1.04 1.04 1.04 0 0 0
26/10/2012
1.04
 0 1.04 1.04 1.04 0 0 0
25/10/2012
1.04
 0 1.04 1.04 1.04 0 0 0
24/10/2012
1.04
 7,200 1.07 1.07 1.01 0 0 0
23/10/2012
1.07
 1,300 1.07 1.07 1.01 0 0 0
22/10/2012
1.07
 1,700 1.10 1.14 1.07 0 0 0
19/10/2012
1.10
 300 1.10 1.10 1.07 0 0 0
18/10/2012
1.10
 300 1.17 1.17 1.10 0 0 0
17/10/2012
1.17
 400 1.23 1.23 1.17 0 0 0
16/10/2012
1.23
 1,800 1.17 1.23 1.10 0 0 0
15/10/2012
1.17
 1,300 1.23 1.23 1.17 0 0 0
12/10/2012
1.23
 600 1.30 1.30 1.23 0 0 0
11/10/2012
1.30
 44,500 1.36 1.43 1.30 0 0 0
10/10/2012
1.36
 800 1.36 1.36 1.33 0 0 0
09/10/2012
1.36
 200 1.36 1.36 1.30 0 0 0
08/10/2012
1.36
 400 1.33 1.36 1.30 0 0 0
05/10/2012
1.33
 700 1.33 1.33 1.27 0 0 0
04/10/2012
1.33
 100 1.43 1.43 1.33 0 0 0
03/10/2012
1.43
 100 1.52 1.52 1.43 0 0 0
02/10/2012
1.52
 100 1.62 1.62 1.52 0 0 0
01/10/2012
1.62
 100 1.52 1.62 1.62 0 0 0
28/09/2012
1.52
 100 1.46 1.52 1.52 0 0 0
27/09/2012
1.46
 100 1.39 1.46 1.46 0 0 0
26/09/2012
1.39
 100 1.36 1.39 1.39 0 0 0
25/09/2012
1.36
 0 1.36 1.36 1.36 0 0 0
24/09/2012
1.36
 0 1.36 1.36 1.36 0 0 0
21/09/2012
1.36
 2,000 1.46 1.46 1.36 0 0 0
20/09/2012
1.46
 200 1.49 1.49 1.39 0 0 0
19/09/2012
1.49
 300 1.49 1.49 1.39 0 0 0
18/09/2012
1.49
 100 1.56 1.56 1.49 0 0 0
17/09/2012
1.56
 100 1.65 1.65 1.56 0 0 0
14/09/2012
1.65
 100 1.62 1.65 1.65 0 0 0
13/09/2012
1.62
 100 1.56 1.62 1.62 0 0 0
12/09/2012
1.56
 0 1.56 1.56 1.56 0 0 0
11/09/2012
1.56
 0 1.56 1.56 1.56 0 0 0
10/09/2012
1.56
 0 1.56 1.56 1.56 0 0 0
07/09/2012
1.56
 0 1.56 1.56 1.56 0 0 0
06/09/2012
1.56
 0 1.56 1.56 1.56 0 0 0
05/09/2012
1.56
 100 1.49 1.56 1.56 0 0 0
04/09/2012
1.49
 100 1.59 1.59 1.49 0 0 0
31/08/2012
1.59
 0 1.59 1.59 1.59 0 0 0
30/08/2012
1.59
 100 1.69 1.69 1.59 0 0 0
29/08/2012
1.69
 1,500 1.59 1.69 1.52 0 0 0
28/08/2012
1.59
 0 1.59 1.59 1.59 0 0 0
27/08/2012
1.59
 500 1.69 1.69 1.59 0 0 0
24/08/2012
1.69
 500 1.78 1.78 1.69 0 0 0
23/08/2012
1.78
 0 1.78 1.78 1.78 0 0 0
22/08/2012
1.78
 0 1.78 1.78 1.78 0 0 0
21/08/2012
1.78
 0 1.78 1.78 1.78 0 0 0
20/08/2012
1.78
 0 1.78 1.78 1.78 0 0 0
17/08/2012
1.78
 0 1.78 1.78 1.78 0 0 0
16/08/2012
1.78
 0 1.78 1.78 1.78 0 0 0
15/08/2012
1.78
 15,100 1.91 1.91 1.78 0 0 0
14/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
13/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
10/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
09/08/2012
1.91
 600 1.82 1.91 1.72 0 0 0
08/08/2012
1.82
 0 1.82 1.82 1.82 0 0 0
07/08/2012
1.82
 0 1.82 1.82 1.82 0 0 0
06/08/2012
1.82
 0 1.82 1.82 1.82 0 0 0
03/08/2012
1.82
 0 1.82 1.82 1.82 0 0 0
02/08/2012
1.82
 0 1.82 1.82 1.82 0 0 0
01/08/2012
1.82
 0 1.82 1.82 1.82 0 0 0
31/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
30/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
27/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
26/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |