CTCP Sông Đà Cao Cường (scl)

20.90
0.20
(0.97%)
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
(2025-12-29) 		1.70 9.04% 1,386,200 0 0
18.10
20.90
20.90
2 tháng
(2025-11-28) 		0 0% 1,897,200 0 0
18.10
20.90
20.90
3 tháng
(2025-10-29) 		1.88 10.07% 2,521,800 0 0
18.10
20.90
20.90
6 tháng
(2025-07-31) 		0.85 4.33% 3,886,000 0 0
18.03
20.90
20.90
12 tháng
(2025-02-03) 		0.68 3.41% 7,688,529 100 0
18.03
24.03
20.90
24 tháng
(2024-02-07) 		2.23 12.21% 16,060,978 100 0
16.98
27.40
20.90
36 tháng
(2023-02-13) 		15.11 280.48% 21,066,771 100 0
5.26
27.40
20.90
60 tháng
(2021-02-22) 		14.88 264.90% 48,817,628 -7,800 -0.2
4.51
27.40
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
19.22
 2,675 19.28 19.28 19.22 0 0 0
18/09/2024
19.28
 15,204 19.28 19.82 19.28 0 0 0
17/09/2024
19.28
 2,000 19.89 19.89 19.28 0 0 0
16/09/2024
19.08
 8,314 19.28 19.28 19.08 0 0 0
13/09/2024
19.35
 2,210 19.35 19.35 19.35 0 0 0
12/09/2024
19.28
 1,900 20.30 20.30 19.28 0 0 0
11/09/2024
19.28
 14,002 19.28 19.28 19.08 0 0 0
10/09/2024
19.28
 16,401 19.42 19.42 19.22 0 0 0
09/09/2024
19.89
 18,501 22.19 22.19 19.42 0 0 0
06/09/2024
19.28
 16,059 19.49 19.49 19.28 0 0 0
05/09/2024
19.35
 13,311 19.62 19.62 19.35 0 0 0
04/09/2024
19.49
 23,220 19.62 19.62 19.01 0 0 0
30/08/2024
19.62
 24,486 20.10 20.10 19.35 0 0 0
29/08/2024
20.10
 26,280 20.30 20.30 19.28 0 0 0
28/08/2024
20.10
 60,108 19.22 20.64 19.22 0 0 0
27/08/2024
19.08
 120,725 18.61 19.08 18.61 0 0 0
26/08/2024
18.40
 19,689 18.13 18.61 18.13 0 0 0
23/08/2024
18.27
 13,601 18.00 18.27 17.93 0 0 0
22/08/2024
18.27
 60,102 17.25 18.27 17.25 0 0 0
21/08/2024
17.25
 15,200 17.39 17.59 17.25 0 0 0
20/08/2024
17.59
 19,600 17.32 17.59 17.25 0 0 0
19/08/2024
17.39
 5,202 17.59 17.59 17.39 0 0 0
16/08/2024
17.59
 10,118 17.46 17.59 17.46 0 0 0
15/08/2024
16.98
 8,000 17.59 17.59 16.98 0 0 0
14/08/2024
17.73
 4,500 17.86 17.86 17.46 0 0 0
13/08/2024
17.46
 10,518 17.59 17.59 17.05 0 0 0
12/08/2024
17.86
 3,455 17.59 17.86 17.59 0 0 0
09/08/2024
17.59
 1,559 17.93 17.93 17.59 0 0 0
08/08/2024
17.93
 5,503 17.59 17.93 17.46 0 0 0
07/08/2024
18.07
 300 17.46 18.07 17.46 0 0 0
06/08/2024
17.52
 37,112 17.59 17.59 17.25 0 0 0
05/08/2024
17.39
 31,620 17.66 17.66 16.98 0 0 0
02/08/2024
17.93
 10,518 17.93 18.13 17.93 0 0 0
01/08/2024
17.66
 16,600 18.61 18.74 17.59 0 0 0
31/07/2024
17.80
 19,950 17.86 17.86 17.12 0 0 0
30/07/2024
17.52
 9,800 16.24 18.00 16.24 0 0 0
29/07/2024
17.66
 15,500 17.66 18.34 17.66 0 0 0
26/07/2024
17.66
 12,600 17.25 18.20 17.25 0 0 0
25/07/2024
17.46
 10,310 14.75 18.20 14.75 0 0 0
24/07/2024
18.27
 26,538 14.95 18.54 14.95 0 0 0
23/07/2024
17.59
 47,959 16.92 19.28 16.92 0 0 0
22/07/2024
17.12
 253,294 18.34 18.34 17.12 0 0 0
19/07/2024
19.01
 178,805 22.13 22.33 19.01 0 0 0
18/07/2024
22.33
 22,812 22.53 22.53 22.13 0 0 0
17/07/2024
22.33
 28,850 22.67 22.73 22.33 0 0 0
16/07/2024
22.67
 9,100 22.67 22.73 22.60 0 0 0
15/07/2024
22.67
 17,505 22.60 22.67 22.46 0 0 0
12/07/2024
22.73
 49,108 23.41 23.41 22.33 0 0 0
11/07/2024
23.34
 22,379 22.53 23.95 22.53 0 0 0
10/07/2024
22.46
 15,500 22.53 22.60 22.40 0 0 0
09/07/2024
22.67
 99,965 22.67 22.87 22.67 0 0 0
08/07/2024
23.00
 40,208 23.14 23.14 22.80 0 0 0
05/07/2024
23.07
 47,900 23.00 23.14 22.94 0 0 0
04/07/2024
23.28
 24,142 23.14 23.34 23.00 0 0 0
03/07/2024
23.21
 27,300 23.41 23.48 23.21 0 0 0
02/07/2024
23.41
 5,308 23.34 23.41 23.28 0 0 0
01/07/2024
23.21
 700 23.21 23.21 23.21 0 0 0
28/06/2024
23.28
 17,300 23.41 23.95 23.28 0 0 0
27/06/2024
23.55
 4,503 23.68 23.68 23.00 0 0 0
26/06/2024
22.53
 15,624 22.60 22.73 21.79 0 0 0
25/06/2024
22.73
 49,808 23.00 23.00 22.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |