CTCP Sông Đà Cao Cường (scl)

26.10
-0.60
(-2.25%)
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
(2026-08-12) 		2.90 12.29% 3,172,200 5,000 0
23
28.50
26.50
2 tháng
(2026-07-13) 		3 12.77% 6,635,800 7,300 0
21.70
28.50
26.50
3 tháng
(2026-06-15) 		8.60 48.04% 7,845,700 6,300 0
17.60
28.50
26.50
6 tháng
(2026-03-16) 		9.49 55.80% 11,495,300 6,300 0
15.81
28.50
26.50
12 tháng
(2025-09-16) 		9.29 53.98% 16,462,600 7,300 0.0
15.41
28.50
26.50
24 tháng
(2024-09-23) 		10.31 63.66% 21,811,002 7,400 0.0
14.86
28.50
26.50
36 tháng
(2023-09-27) 		16.97 178.03% 31,042,222 7,400 0.0
9.42
28.50
26.50
60 tháng
(2021-10-07) 		16.57 166.86% 49,656,812 7,400 0.0
3.86
28.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
24/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
23/07/2012
1.82
 0 1.82 1.82 1.82 0 0 0
20/07/2012
1.82
 200 1.75 1.82 1.65 0 0 0
19/07/2012
1.75
 100 1.72 1.75 1.75 0 0 0
18/07/2012
1.72
 200 1.72 1.72 1.65 0 0 0
17/07/2012
1.72
 200 1.72 1.72 1.62 0 0 0
16/07/2012
1.72
 100 1.75 1.75 1.72 0 0 0
13/07/2012
1.75
 500 1.72 1.75 1.69 0 0 0
12/07/2012
1.72
 200 1.65 1.72 1.59 0 0 0
11/07/2012
1.65
 0 1.65 1.65 1.65 0 0 0
10/07/2012
1.65
 0 1.65 1.65 1.65 0 0 0
09/07/2012
1.65
 600 1.69 1.69 1.65 0 0 0
06/07/2012
1.69
 3,300 1.69 1.69 1.59 0 0 0
05/07/2012
1.69
 4,400 1.62 1.69 1.52 0 0 0
04/07/2012
1.62
 5,600 1.52 1.62 1.46 0 0 0
03/07/2012
1.52
 7,000 1.62 1.62 1.52 0 0 0
02/07/2012
1.62
 6,000 1.75 1.75 1.62 0 0 0
29/06/2012
1.75
 8,000 1.72 1.75 1.62 0 0 0
28/06/2012
1.72
 14,200 1.72 1.72 1.62 0 0 0
27/06/2012
1.72
 100 1.69 1.72 1.72 0 0 0
26/06/2012
1.69
 13,600 1.78 1.85 1.69 0 0 0
25/06/2012
1.78
 800 1.91 1.91 1.78 0 0 0
22/06/2012
1.91
 8,000 1.82 1.91 1.72 0 0 0
21/06/2012
1.82
 200 1.75 1.82 1.75 0 0 0
20/06/2012
1.75
 1,600 1.85 1.85 1.75 0 0 0
19/06/2012
1.85
 11,900 1.95 1.95 1.78 0 0 0
18/06/2012
1.95
 4,600 1.95 1.95 1.82 0 0 0
15/06/2012
1.95
 2,100 1.85 1.95 1.75 0 0 0
14/06/2012
1.85
 3,200 1.75 1.85 1.69 0 0 0
13/06/2012
1.75
 2,400 1.72 1.78 1.75 0 0 0
12/06/2012
1.72
 100 1.82 1.82 1.72 0 0 0
11/06/2012
1.82
 7,600 1.75 1.82 1.75 0 0 0
08/06/2012
1.75
 20,100 1.78 1.78 1.75 0 0 0
07/06/2012
1.78
 10,000 1.75 1.78 1.75 0 0 0
06/06/2012
1.75
 300 1.75 1.75 1.65 0 0 0
05/06/2012
1.75
 200 1.75 1.75 1.65 0 0 0
04/06/2012
1.75
 21,200 1.75 1.75 1.65 0 0 0
01/06/2012
1.75
 31,100 1.75 1.75 1.69 0 0 0
31/05/2012
1.75
 18,100 1.85 1.85 1.75 0 0 0
30/05/2012
1.85
 0 1.85 1.85 1.85 0 0 0
29/05/2012
1.85
 2,800 1.95 1.95 1.78 0 0 0
28/05/2012
1.95
 14,400 1.91 1.95 1.78 0 0 0
25/05/2012
1.91
 3,600 1.91 1.91 1.85 0 0 0
24/05/2012
1.91
 5,200 1.95 1.95 1.82 0 0 0
23/05/2012
1.95
 3,700 2.01 2.01 1.88 0 0 0
22/05/2012
2.01
 2,000 2.01 2.01 1.91 0 0 0
21/05/2012
2.01
 2,200 2.14 2.14 1.95 0 0 0
18/05/2012
2.14
 600 2.01 2.14 1.88 0 0 0
17/05/2012
2.01
 16,100 2.01 2.01 1.91 0 0 0
16/05/2012
2.01
 9,100 1.98 2.01 1.85 0 0 0
15/05/2012
1.98
 12,500 2.11 2.11 1.98 0 0 0
14/05/2012
2.11
 11,300 2.24 2.24 2.11 0 0 0
11/05/2012
2.24
 21,300 2.40 2.50 2.24 0 0 0
10/05/2012
2.40
 58,100 2.30 2.43 2.30 0 0 0
09/05/2012
2.30
 3,700 2.27 2.34 2.14 0 0 0
08/05/2012
2.27
 26,000 2.24 2.37 2.24 0 0 0
07/05/2012
2.24
 26,900 2.14 2.24 2.14 0 0 0
04/05/2012
2.14
 4,200 2.04 2.14 1.98 0 0 0
03/05/2012
2.04
 6,800 2.04 2.04 1.95 0 0 0
02/05/2012
2.04
 18,300 2.01 2.08 1.95 0 0 0
27/04/2012
2.01
 12,000 1.95 2.04 1.98 0 0 0
26/04/2012
1.95
 7,100 1.95 2.08 1.95 0 0 0
25/04/2012
1.95
 46,500 1.85 1.95 1.85 0 0 0
24/04/2012
1.85
 4,400 1.75 1.85 1.65 0 0 0
23/04/2012
1.75
 3,100 1.85 1.95 1.75 0 0 0
20/04/2012
1.85
 77,000 1.85 1.91 1.85 0 0 0
19/04/2012
1.85
 4,200 1.98 1.98 1.85 0 0 0
18/04/2012
1.98
 238,600 2.08 2.08 1.95 0 0 0
17/04/2012
2.08
 0 2.08 2.08 2.08 0 0 0
16/04/2012
2.08
 63,600 1.95 2.08 1.95 0 0 0
13/04/2012
1.95
 235,100 1.85 1.95 1.82 0 0 0
12/04/2012
1.85
 53,900 1.78 1.85 1.78 0 0 0
11/04/2012
1.78
 41,500 1.69 1.78 1.69 0 0 0
10/04/2012
1.69
 35,500 1.62 1.69 1.62 0 0 0
09/04/2012
1.62
 2,800 1.72 1.72 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |