CTCP Sông Đà Cao Cường (scl)

21.50
-0.30
(-1.38%)
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
(2026-04-06) 		2.30 11.73% 1,474,200 0 0
19.40
22.20
21.50
2 tháng
(2026-03-05) 		1.90 9.50% 2,763,400 0 0
18.50
22.20
21.50
3 tháng
(2026-02-03) 		0.10 0.46% 3,707,500 1,000 0.0
18.50
22.20
21.50
6 tháng
(2025-11-05) 		3.09 16.44% 6,538,000 1,000 0.0
18.10
22.20
21.50
12 tháng
(2025-05-09) 		-1.48 -6.35% 9,932,900 1,100 0.0
18.03
23.38
21.50
24 tháng
(2024-05-14) 		-3.68 -14.37% 15,500,954 1,100 0.0
16.98
26.25
21.50
36 tháng
(2023-05-22) 		15.01 217.78% 24,416,194 1,100 0.0
6.77
27.40
21.50
60 tháng
(2021-05-31) 		15.06 220.32% 47,364,253 -6,800 -0.2
4.51
27.40
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
22.40
 40,800 21.85 22.46 21.85 0 0 0
13/02/2025
21.99
 8,300 20.70 22.13 20.70 0 0 0
12/02/2025
22.19
 32,400 21.99 22.19 21.99 0 0 0
11/02/2025
21.99
 21,740 21.65 22.06 21.65 0 0 0
10/02/2025
21.58
 42,533 20.30 21.65 20.30 0 0 0
07/02/2025
21.52
 3,975 20.98 21.65 20.50 0 0 0
06/02/2025
20.98
 34,675 20.98 21.31 20.98 0 0 0
05/02/2025
20.30
 32,506 19.69 20.30 19.62 0 0 0
04/02/2025
19.69
 20,400 19.69 19.76 19.69 0 0 0
03/02/2025
19.82
 6,600 18.40 19.82 18.40 0 0 0
24/01/2025
19.69
 15,059 19.62 20.84 19.49 0 0 0
23/01/2025
19.49
 3,558 19.01 19.96 19.01 0 0 0
22/01/2025
19.08
 75,700 18.95 19.35 18.74 0 0 0
21/01/2025
18.61
 15,620 18.34 18.67 18.34 0 0 0
20/01/2025
18.34
 4,242 18.34 18.34 18.34 0 0 0
17/01/2025
18.34
 4,100 18.40 18.40 18.34 0 0 0
16/01/2025
18.34
 0 18.34 18.34 18.34 0 0 0
15/01/2025
18.61
 900 18.27 18.61 18.27 0 0 0
14/01/2025
18.61
 16,400 18.54 18.61 18.27 0 0 0
13/01/2025
18.61
 8,900 18.00 18.61 18.00 0 0 0
10/01/2025
17.93
 602 18.27 18.27 17.93 0 0 0
09/01/2025
18.27
 3,000 18.00 18.27 18.00 0 0 0
08/01/2025
18.27
 100 18.27 18.27 18.27 0 0 0
07/01/2025
18.27
 6,125 18.13 18.27 18.13 0 0 0
06/01/2025
18.61
 4,800 18.54 18.61 18.54 0 0 0
03/01/2025
18.07
 0 18.07 18.07 18.07 0 0 0
02/01/2025
18.34
 2,360 18.00 18.34 18.00 0 0 0
31/12/2024
18.61
 15,600 18.27 18.61 18.27 0 0 0
30/12/2024
18.40
 3,600 17.66 18.40 17.66 0 0 0
27/12/2024
18.40
 16,896 18.40 18.40 18.40 0 0 0
26/12/2024
18.40
 6,400 18.00 18.40 18.00 0 0 0
25/12/2024
18.54
 4,401 18.27 18.54 18.27 0 0 0
24/12/2024
18.34
 6,310 18.27 18.34 18.27 0 0 0
23/12/2024
18.27
 1,400 18.27 18.27 18.27 0 0 0
20/12/2024
18.27
 6,901 18.40 18.40 18.27 0 0 0
19/12/2024
18.40
 4,201 18.13 18.40 18.13 0 0 0
18/12/2024
18.13
 9,305 18.27 18.27 18.13 0 0 0
17/12/2024
18.20
 6,875 18.13 18.20 18.13 0 0 0
16/12/2024
18.13
 27,400 18.13 18.27 18.13 0 0 0
13/12/2024
18.27
 4,176 18.13 18.27 18.13 0 0 0
12/12/2024
18.27
 5,300 18.13 18.27 18.13 0 0 0
11/12/2024
18.27
 935 18.27 18.27 18.27 0 0 0
10/12/2024
17.80
 3,103 18.27 18.27 17.80 0 0 0
09/12/2024
18.47
 2,602 18.61 18.61 18.47 0 0 0
06/12/2024
18.13
 5,666 17.66 18.27 17.66 0 0 0
05/12/2024
18.54
 15,550 18.20 18.54 18.00 0 0 0
04/12/2024
18.95
 241 18.88 18.95 18.88 0 0 0
03/12/2024
18.95
 84,606 19.22 19.28 18.95 0 0 0
02/12/2024
19.22
 12,000 19.22 19.22 19.22 0 0 0
29/11/2024
19.15
 18,250 19.22 19.28 18.95 0 0 0
28/11/2024
19.35
 16,900 18.40 19.62 18.40 0 0 0
27/11/2024
18.00
 6,601 18.07 18.07 18.00 0 0 0
26/11/2024
18.40
 4,200 17.93 18.40 17.93 0 0 0
25/11/2024
18.07
 110 18.07 18.07 18.07 0 0 0
22/11/2024
18.13
 6,500 17.66 18.27 17.66 0 0 0
21/11/2024
18.20
 55 18.47 18.47 18.47 0 0 0
20/11/2024
18.20
 808 18.20 20.16 18.20 0 0 0
19/11/2024
18.07
 2,151 18.61 18.61 18.07 0 0 0
18/11/2024
18.00
 1,800 18.00 18.00 18.00 0 0 0
15/11/2024
18.40
 3,134 18.07 18.40 17.86 0 0 0
14/11/2024
18.07
 4,555 18.40 18.40 18.07 0 0 0
13/11/2024
18.40
 19,224 18.40 18.40 18.27 0 0 0
12/11/2024
18.34
 17,121 18.07 18.34 18.07 0 0 0
11/11/2024
17.93
 4,330 18.13 18.13 17.93 0 0 0
08/11/2024
18.27
 1,600 18.27 18.27 18.27 0 0 0
07/11/2024
18.40
 3,600 18.47 18.47 18.27 0 0 0
06/11/2024
18.47
 6,643 18.34 18.47 17.86 0 0 0
05/11/2024
17.80
 20,000 17.80 17.80 17.80 0 0 0
04/11/2024
17.80
 3,120 17.80 17.80 17.80 0 0 0
01/11/2024
17.80
 100 17.80 17.80 17.80 0 0 0
31/10/2024
17.59
 1,150 18.27 18.27 17.59 0 0 0
30/10/2024
17.80
 5,074 18.27 18.27 17.80 0 0 0
29/10/2024
17.93
 1,430 17.93 17.93 17.93 0 0 0
28/10/2024
17.93
 6,800 17.59 17.93 17.59 0 0 0
25/10/2024
17.59
 2,425 17.59 17.73 17.59 0 0 0
24/10/2024
17.59
 5,856 17.59 17.66 17.59 0 0 0
23/10/2024
17.59
 1,305 17.52 17.73 17.52 0 0 0
22/10/2024
17.39
 10,450 17.59 17.59 17.39 0 0 0
21/10/2024
17.39
 40,623 16.78 17.52 16.71 0 0 0
18/10/2024
18.13
 11,600 18.07 18.13 17.86 0 0 0
17/10/2024
18.07
 17,400 19.28 19.28 18.07 0 0 0
16/10/2024
18.27
 9,200 18.20 18.27 18.20 0 0 0
15/10/2024
18.20
 2,000 18.27 18.27 18.20 0 0 0
14/10/2024
18.27
 4,500 18.13 18.27 18.13 0 0 0
11/10/2024
18.27
 6,200 18.34 18.34 18.27 0 0 0
10/10/2024
18.27
 11,800 18.27 18.74 18.27 0 0 0
09/10/2024
18.27
 17,536 18.54 18.54 18.27 0 0 0
08/10/2024
18.54
 20,600 18.54 18.54 18.47 0 0 0
07/10/2024
18.54
 11,182 18.67 18.74 18.54 0 0 0
04/10/2024
18.74
 4,920 18.88 18.88 18.74 0 0 0
03/10/2024
18.67
 37,200 18.95 19.01 18.67 0 0 0
02/10/2024
18.95
 6,020 19.01 19.01 18.95 0 0 0
01/10/2024
18.95
 3,137 18.95 19.08 18.95 0 0 0
30/09/2024
18.88
 28,300 19.28 19.28 18.88 0 0 0
27/09/2024
19.08
 10,824 19.49 19.49 18.88 0 0 0
26/09/2024
19.22
 700 19.62 19.62 19.22 0 0 0
25/09/2024
19.22
 2,100 19.35 19.49 19.08 0 0 0
24/09/2024
19.08
 18,700 18.95 19.08 18.95 0 0 0
23/09/2024
18.95
 22,005 19.15 19.15 18.88 0 0 0
20/09/2024
19.15
 7,163 19.08 19.28 19.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |