CTCP Sông Đà Cao Cường (scl)

17.50
-0.30
(-1.69%)
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
(2026-05-19) 		0.38 2.16% 747,500 0 0
17.01
18
17.70
2 tháng
(2026-04-20) 		-0.65 -3.49% 1,990,500 0 0
17.01
18.97
17.70
3 tháng
(2026-03-20) 		1.66 10.23% 3,587,300 0 0
15.81
18.97
17.70
6 tháng
(2025-12-22) 		1.49 9.08% 7,024,300 1,000 0.0
15.47
18.97
17.70
12 tháng
(2025-06-23) 		-0.14 -0.79% 10,275,100 1,000 0.0
15.41
19.43
17.70
24 tháng
(2024-06-28) 		-1.99 -10.02% 15,675,391 1,100 0.0
14.52
20.54
17.70
36 tháng
(2023-07-04) 		11.31 171.78% 24,858,660 1,100 0.0
6.53
23.42
17.70
60 tháng
(2021-07-14) 		11.82 194.17% 45,862,580 -21,800 -0.3
3.86
23.42
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2024
15.21
 20,000 15.21 15.21 15.21 0 0 0
04/11/2024
15.21
 3,120 15.21 15.21 15.21 0 0 0
01/11/2024
15.21
 100 15.21 15.21 15.21 0 0 0
31/10/2024
15.04
 1,150 15.61 15.61 15.04 0 0 0
30/10/2024
15.21
 5,074 15.61 15.61 15.21 0 0 0
29/10/2024
15.33
 1,430 15.33 15.33 15.33 0 0 0
28/10/2024
15.33
 6,800 15.04 15.33 15.04 0 0 0
25/10/2024
15.04
 2,425 15.04 15.15 15.04 0 0 0
24/10/2024
15.04
 5,856 15.04 15.09 15.04 0 0 0
23/10/2024
15.04
 1,305 14.98 15.15 14.98 0 0 0
22/10/2024
14.86
 10,450 15.04 15.04 14.86 0 0 0
21/10/2024
14.86
 40,623 14.34 14.98 14.28 0 0 0
18/10/2024
15.50
 11,600 15.44 15.50 15.27 0 0 0
17/10/2024
15.44
 17,400 16.48 16.48 15.44 0 0 0
16/10/2024
15.61
 9,200 15.56 15.61 15.56 0 0 0
15/10/2024
15.56
 2,000 15.61 15.61 15.56 0 0 0
14/10/2024
15.61
 4,500 15.50 15.61 15.50 0 0 0
11/10/2024
15.61
 6,200 15.67 15.67 15.61 0 0 0
10/10/2024
15.61
 11,800 15.61 16.02 15.61 0 0 0
09/10/2024
15.61
 17,536 15.85 15.85 15.61 0 0 0
08/10/2024
15.85
 20,600 15.85 15.85 15.79 0 0 0
07/10/2024
15.85
 11,182 15.96 16.02 15.85 0 0 0
04/10/2024
16.02
 4,920 16.13 16.13 16.02 0 0 0
03/10/2024
15.96
 37,200 16.19 16.25 15.96 0 0 0
02/10/2024
16.19
 6,020 16.25 16.25 16.19 0 0 0
01/10/2024
16.19
 3,137 16.19 16.31 16.19 0 0 0
30/09/2024
16.13
 28,300 16.48 16.48 16.13 0 0 0
27/09/2024
16.31
 10,824 16.66 16.66 16.13 0 0 0
26/09/2024
16.42
 700 16.77 16.77 16.42 0 0 0
25/09/2024
16.42
 2,100 16.54 16.66 16.31 0 0 0
24/09/2024
16.31
 18,700 16.19 16.31 16.19 0 0 0
23/09/2024
16.19
 22,005 16.37 16.37 16.13 0 0 0
20/09/2024
16.37
 7,163 16.31 16.48 16.31 0 0 0
19/09/2024
16.42
 2,675 16.48 16.48 16.42 0 0 0
18/09/2024
16.48
 15,204 16.48 16.94 16.48 0 0 0
17/09/2024
16.48
 2,000 17.00 17.00 16.48 0 0 0
16/09/2024
16.31
 8,314 16.48 16.48 16.31 0 0 0
13/09/2024
16.54
 2,210 16.54 16.54 16.54 0 0 0
12/09/2024
16.48
 1,900 17.35 17.35 16.48 0 0 0
11/09/2024
16.48
 14,002 16.48 16.48 16.31 0 0 0
10/09/2024
16.48
 16,401 16.60 16.60 16.42 0 0 0
09/09/2024
17.00
 18,501 18.97 18.97 16.60 0 0 0
06/09/2024
16.48
 16,059 16.66 16.66 16.48 0 0 0
05/09/2024
16.54
 13,311 16.77 16.77 16.54 0 0 0
04/09/2024
16.66
 23,220 16.77 16.77 16.25 0 0 0
30/08/2024
16.77
 24,486 17.18 17.18 16.54 0 0 0
29/08/2024
17.18
 26,280 17.35 17.35 16.48 0 0 0
28/08/2024
17.18
 60,108 16.42 17.64 16.42 0 0 0
27/08/2024
16.31
 120,725 15.90 16.31 15.90 0 0 0
26/08/2024
15.73
 19,689 15.50 15.90 15.50 0 0 0
23/08/2024
15.61
 13,601 15.38 15.61 15.33 0 0 0
22/08/2024
15.61
 60,102 14.75 15.61 14.75 0 0 0
21/08/2024
14.75
 15,200 14.86 15.04 14.75 0 0 0
20/08/2024
15.04
 19,600 14.80 15.04 14.75 0 0 0
19/08/2024
14.86
 5,202 15.04 15.04 14.86 0 0 0
16/08/2024
15.04
 10,118 14.92 15.04 14.92 0 0 0
15/08/2024
14.52
 8,000 15.04 15.04 14.52 0 0 0
14/08/2024
15.15
 4,500 15.27 15.27 14.92 0 0 0
13/08/2024
14.92
 10,518 15.04 15.04 14.57 0 0 0
12/08/2024
15.27
 3,455 15.04 15.27 15.04 0 0 0
09/08/2024
15.04
 1,559 15.33 15.33 15.04 0 0 0
08/08/2024
15.33
 5,503 15.04 15.33 14.92 0 0 0
07/08/2024
15.44
 300 14.92 15.44 14.92 0 0 0
06/08/2024
14.98
 37,112 15.04 15.04 14.75 0 0 0
05/08/2024
14.86
 31,620 15.09 15.09 14.52 0 0 0
02/08/2024
15.33
 10,518 15.33 15.50 15.33 0 0 0
01/08/2024
15.09
 16,600 15.90 16.02 15.04 0 0 0
31/07/2024
15.21
 19,950 15.27 15.27 14.63 0 0 0
30/07/2024
14.98
 9,800 13.88 15.38 13.88 0 0 0
29/07/2024
15.09
 15,500 15.09 15.67 15.09 0 0 0
26/07/2024
15.09
 12,600 14.75 15.56 14.75 0 0 0
25/07/2024
14.92
 10,310 12.61 15.56 12.61 0 0 0
24/07/2024
15.61
 26,538 12.78 15.85 12.78 0 0 0
23/07/2024
15.04
 47,959 14.46 16.48 14.46 0 0 0
22/07/2024
14.63
 253,294 15.67 15.67 14.63 0 0 0
19/07/2024
16.25
 178,805 18.91 19.08 16.25 0 0 0
18/07/2024
19.08
 22,812 19.26 19.26 18.91 0 0 0
17/07/2024
19.08
 28,850 19.37 19.43 19.08 0 0 0
16/07/2024
19.37
 9,100 19.37 19.43 19.32 0 0 0
15/07/2024
19.37
 17,505 19.32 19.37 19.20 0 0 0
12/07/2024
19.43
 49,108 20.01 20.01 19.08 0 0 0
11/07/2024
19.95
 22,379 19.26 20.47 19.26 0 0 0
10/07/2024
19.20
 15,500 19.26 19.32 19.14 0 0 0
09/07/2024
19.37
 99,965 19.37 19.55 19.37 0 0 0
08/07/2024
19.66
 40,208 19.78 19.78 19.49 0 0 0
05/07/2024
19.72
 47,900 19.66 19.78 19.60 0 0 0
04/07/2024
19.89
 24,142 19.78 19.95 19.66 0 0 0
03/07/2024
19.84
 27,300 20.01 20.07 19.84 0 0 0
02/07/2024
20.01
 5,308 19.95 20.01 19.89 0 0 0
01/07/2024
19.84
 700 19.84 19.84 19.84 0 0 0
28/06/2024
19.89
 17,300 20.01 20.47 19.89 0 0 0
27/06/2024
20.13
 4,503 20.24 20.24 19.66 0 0 0
26/06/2024
19.26
 15,624 19.32 19.43 18.62 0 0 0
25/06/2024
19.43
 49,808 19.66 19.66 19.08 0 0 0
24/06/2024
19.95
 72,205 19.66 20.47 19.08 0 0 0
21/06/2024
20.53
 130,539 21.05 21.11 20.13 0 0 0
20/06/2024
21.11
 64,600 21.46 21.46 20.99 0 0 0
19/06/2024
21.40
 14,497 21.40 21.51 21.40 0 0 0
18/06/2024
21.46
 9,300 21.57 21.63 21.46 0 0 0
17/06/2024
21.57
 19,600 21.40 21.63 21.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |