CTCP Sông Đà Cao Cường (scl)

23.80
1.30
(5.78%)
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
(2026-06-30) 		4.20 22.70% 2,472,800 -400 0
18.50
24.60
22.80
2 tháng
(2026-06-01) 		5.69 33.46% 3,159,300 -400 0
17.01
24.60
22.80
3 tháng
(2026-05-04) 		4.32 23.53% 4,094,800 -400 0
17.01
24.60
22.80
6 tháng
(2026-02-02) 		4.32 23.53% 7,968,300 600 0.0
15.81
24.60
22.80
12 tháng
(2025-08-04) 		5.56 32.43% 12,025,800 600 0.0
15.41
24.60
22.80
24 tháng
(2024-08-09) 		7.66 50.97% 17,340,805 700 0.0
14.52
24.60
22.80
36 tháng
(2023-08-15) 		12.74 127.92% 26,880,822 700 0.0
9.42
24.60
22.80
60 tháng
(2021-08-25) 		16.66 276.07% 47,182,386 -17,300 -0.3
3.86
24.60
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/04/2012
1.72
 1,100 1.72 1.72 1.62 0 0 0
05/04/2012
1.72
 11,900 1.62 1.72 1.62 0 0 0
04/04/2012
1.62
 1,000 1.65 1.65 1.62 0 0 0
03/04/2012
1.65
 17,500 1.69 1.69 1.59 0 0 0
30/03/2012
1.69
 15,200 1.69 1.72 1.69 0 0 0
29/03/2012
1.69
 13,000 1.78 1.78 1.69 0 0 0
28/03/2012
1.78
 15,900 1.78 1.78 1.75 0 0 0
27/03/2012
1.78
 24,100 1.78 1.85 1.78 0 0 0
26/03/2012
1.78
 33,800 1.69 1.78 1.69 0 0 0
23/03/2012
1.69
 7,200 1.69 1.72 1.62 0 0 0
22/03/2012
1.69
 12,500 1.69 1.69 1.69 0 0 0
21/03/2012
1.69
 23,700 1.62 1.75 1.56 0 0 0
20/03/2012
1.62
 25,100 1.69 1.69 1.62 0 0 0
19/03/2012
1.69
 13,300 1.75 1.75 1.62 0 0 0
16/03/2012
1.75
 12,800 1.72 1.75 1.72 0 0 0
15/03/2012
1.72
 12,400 1.75 1.75 1.72 0 0 0
14/03/2012
1.75
 16,200 1.78 1.78 1.69 0 0 0
13/03/2012
1.78
 9,100 1.72 1.78 1.75 0 0 0
12/03/2012
1.72
 14,800 1.85 1.85 1.72 0 0 0
09/03/2012
1.85
 17,700 1.82 1.85 1.78 0 0 0
08/03/2012
1.82
 9,300 1.88 1.88 1.82 0 0 0
07/03/2012
1.88
 9,100 1.91 1.91 1.85 0 0 0
06/03/2012
1.91
 22,300 1.91 2.04 1.88 0 0 0
05/03/2012
1.91
 20,300 1.88 1.91 1.88 0 0 0
02/03/2012
1.88
 700 1.82 1.88 1.78 0 0 0
01/03/2012
1.82
 3,000 1.72 1.82 1.82 0 0 0
29/02/2012
1.72
 500 1.75 1.75 1.72 0 0 0
28/02/2012
1.75
 1,300 1.82 1.82 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |