CTCP Sông Đà Cao Cường (scl)

19.80
-0.30
(-1.49%)
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
(2026-02-11) 		-0.50 -2.44% 1,000,200 1,000 0.0
19
21.10
19.90
2 tháng
(2026-01-12) 		0.60 3.09% 2,588,700 1,000 0.0
18.90
21.80
19.90
3 tháng
(2025-12-15) 		1.60 8.70% 3,414,700 1,000 0.0
18.10
21.80
19.90
6 tháng
(2025-09-15) 		0.03 0.13% 4,965,400 1,000 0.0
18.03
21.80
19.90
12 tháng
(2025-03-18) 		-3 -13.06% 8,613,800 1,100 0.0
18.03
24.03
19.90
24 tháng
(2024-03-25) 		-0.98 -4.65% 15,032,320 1,100 0.0
16.98
27.40
19.90
36 tháng
(2023-03-29) 		13.17 192.88% 22,277,009 1,100 0.0
6.33
27.40
19.90
60 tháng
(2021-04-08) 		10.78 116.88% 47,388,194 -6,800 -0.2
4.51
27.40
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |