CTCP Sông Đà Cao Cường (scl)

26
-0.70
(-2.62%)
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)
09/11/2011
2.14
 21,500 2.28 2.39 2.14 0 0 0
08/11/2011
2.28
 19,000 2.28 2.33 2.25 0 0 0
07/11/2011
2.28
 11,300 2.31 2.31 2.28 0 0 0
04/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
03/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
02/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
01/11/2011
2.31
 100 2.16 2.31 2.31 0 0 0
31/10/2011
2.16
 200 2.08 2.16 2.16 0 0 0
28/10/2011
2.08
 300 1.91 2.08 2.08 0 0 0
27/10/2011
1.91
 500 2.05 2.16 1.91 0 0 0
26/10/2011
2.05
 0 2.05 2.05 2.05 0 0 0
25/10/2011
2.05
 300 2.19 2.19 2.05 0 0 0
24/10/2011
2.19
 8,300 2.33 2.33 2.19 0 0 0
21/10/2011
2.33
 200 2.39 2.39 2.33 0 0 0
20/10/2011
2.39
 28,400 2.50 2.50 2.39 0 0 0
19/10/2011
2.50
 0 2.50 2.50 2.50 0 0 0
18/10/2011
2.50
 9,000 2.53 2.53 2.50 0 0 0
17/10/2011
2.53
 0 2.53 2.53 2.53 0 0 0
14/10/2011
2.53
 0 2.53 2.53 2.53 0 0 0
13/10/2011
2.53
 0 2.53 2.53 2.53 0 0 0
12/10/2011
2.53
 0 2.53 2.53 2.53 0 0 0
11/10/2011
2.53
 3,000 2.70 2.70 2.53 0 0 0
10/10/2011
2.70
 0 2.70 2.70 2.70 0 0 0
07/10/2011
2.70
 0 2.70 2.70 2.70 0 0 0
06/10/2011
2.70
 0 2.70 2.70 2.70 0 0 0
05/10/2011
2.70
 0 2.70 2.70 2.70 0 0 0
04/10/2011
2.70
 0 2.70 2.70 2.70 0 0 0
03/10/2011
2.70
 0 2.70 2.70 2.70 0 0 0
30/09/2011
2.70
 0 2.70 2.70 2.70 0 0 0
29/09/2011
2.70
 0 2.70 2.70 2.70 0 0 0
28/09/2011
2.70
 0 2.70 2.70 2.70 0 0 0
27/09/2011
2.70
 100 2.53 2.70 2.70 0 0 0
26/09/2011
2.53
 100 2.61 2.61 2.53 0 0 0
23/09/2011
2.61
 0 2.61 2.61 2.61 0 0 0
22/09/2011
2.61
 0 2.61 2.61 2.61 0 0 0
21/09/2011
2.61
 100 2.81 2.81 2.61 0 0 0
20/09/2011
2.81
 0 2.81 2.81 2.81 0 0 0
19/09/2011
2.81
 100 2.70 2.81 2.81 0 0 0
16/09/2011
2.70
 0 2.70 2.70 2.70 0 0 0
15/09/2011
2.70
 200 2.61 2.70 2.70 0 0 0
14/09/2011
2.61
 16,600 2.67 2.67 2.61 0 0 0
13/09/2011
2.67
 20,900 2.78 2.81 2.67 0 0 0
12/09/2011
2.78
 3,200 2.78 2.81 2.78 0 0 0
09/09/2011
2.78
 100 2.67 2.78 2.78 0 0 0
08/09/2011
2.67
 23,700 2.81 2.81 2.61 0 0 0
07/09/2011
2.81
 2,100 2.81 2.95 2.81 0 0 0
06/09/2011
2.81
 0 2.81 2.81 2.81 0 0 0
05/09/2011
2.81
 200 3.01 3.01 2.81 0 0 0
01/09/2011
3.01
 0 3.01 3.01 3.01 0 0 0
31/08/2011
3.01
 100 2.87 3.01 3.01 0 0 0
30/08/2011
2.87
 500 2.70 2.87 2.87 0 0 0
29/08/2011
2.70
 800 2.67 2.70 2.70 0 0 0
26/08/2011
2.67
 100 2.53 2.67 2.67 0 0 0
25/08/2011
2.53
 5,100 2.53 2.73 2.53 0 0 0
24/08/2011
2.53
 200 2.53 2.64 2.53 0 0 0
23/08/2011
2.53
 6,300 2.47 2.53 2.50 0 0 0
22/08/2011
2.47
 2,500 2.39 2.53 2.47 0 0 0
19/08/2011
2.39
 1,000 2.45 2.47 2.39 0 0 0
18/08/2011
2.45
 5,700 2.53 2.61 2.45 0 0 0
17/08/2011
2.53
 8,000 2.39 2.53 2.39 0 0 0
16/08/2011
2.39
 500 2.39 2.39 2.39 0 0 0
15/08/2011
2.39
 0 2.39 2.39 2.39 0 0 0
12/08/2011
2.39
 1,000 2.25 2.39 2.39 0 0 0
11/08/2011
2.25
 6,000 2.42 2.42 2.25 0 0 0
10/08/2011
2.42
 3,400 2.53 2.53 2.36 0 0 0
09/08/2011
2.53
 7,500 2.70 2.70 2.53 0 0 0
08/08/2011
2.70
 23,000 2.73 2.73 2.70 0 0 0
05/08/2011
2.73
 0 2.73 2.73 2.73 0 0 0
04/08/2011
2.73
 100 2.78 2.78 2.73 0 0 0
03/08/2011
2.78
 300 2.70 2.78 2.47 0 0 0
02/08/2011
2.70
 400 2.56 2.70 2.56 0 0 0
01/08/2011
2.56
 400 2.70 2.70 2.56 0 0 0
29/07/2011
2.70
 0 2.70 2.70 2.70 0 0 0
28/07/2011
2.70
 2,700 2.81 2.90 2.70 0 0 0
27/07/2011
2.81
 2,900 2.84 2.87 2.81 0 0 0
26/07/2011
2.84
 5,600 2.84 2.98 2.84 0 0 0
25/07/2011
2.84
 0 2.84 2.84 2.84 0 0 0
22/07/2011
2.84
 300 2.95 2.95 2.84 0 0 0
21/07/2011
2.95
 11,000 3.15 3.15 2.95 0 0 0
20/07/2011
3.15
 1,000 3.01 3.15 3.15 0 0 0
19/07/2011
3.01
 2,100 3.21 3.21 3.01 0 0 0
18/07/2011
3.21
 100 3.09 3.21 3.21 0 0 0
15/07/2011
3.09
 1,000 3.21 3.21 3.09 0 0 0
14/07/2011
3.21
 0 3.21 3.21 3.21 0 0 0
13/07/2011
3.21
 100 3.09 3.21 3.21 0 0 0
12/07/2011
3.09
 100 3.23 3.23 3.09 0 0 0
11/07/2011
3.23
 0 3.23 3.23 3.23 0 0 0
08/07/2011
3.23
 100 3.09 3.23 3.23 0 0 0
07/07/2011
3.09
 0 3.09 3.09 3.09 0 0 0
06/07/2011
3.09
 11,000 3.12 3.12 3.09 0 0 0
05/07/2011
3.12
 300 3.23 3.23 3.12 0 0 0
04/07/2011
3.23
 300 3.21 3.23 3.23 0 0 0
01/07/2011
3.21
 100 3.04 3.21 3.21 0 0 0
30/06/2011
3.04
 9,000 3.12 3.12 3.04 0 0 0
29/06/2011
3.12
 0 3.12 3.12 3.12 0 0 0
28/06/2011
3.12
 0 3.09 3.12 3.12 0 0 0
27/06/2011
3.09
 1,000 3.29 3.29 3.09 0 0 0
24/06/2011
3.29
 5,900 3.09 3.29 3.23 0 0 0
23/06/2011
3.09
 10,700 3.23 3.23 3.09 0 0 0
22/06/2011
3.23
 4,000 3.26 3.26 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |