CTCP Sông Đà Cao Cường (scl)

24.40
-0.30
(-1.21%)
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
(2026-07-06) 		4.30 22.05% 2,524,200 -200 0
19.50
24.90
24.90
2 tháng
(2026-06-04) 		6.71 39.23% 3,499,700 -200 0
17.09
24.90
24.90
3 tháng
(2026-05-05) 		5.42 29.52% 4,464,200 -200 0
17.01
24.90
24.90
6 tháng
(2026-02-04) 		5.59 30.73% 8,166,400 800 0.0
15.81
24.90
24.90
12 tháng
(2025-08-08) 		6.87 40.56% 12,291,900 800 0.0
15.41
24.90
24.90
24 tháng
(2024-08-13) 		8.88 59.51% 17,737,591 900 0.0
14.52
24.90
24.90
36 tháng
(2023-08-21) 		14.27 149.70% 27,023,122 900 0.0
9.42
24.90
24.90
60 tháng
(2021-08-30) 		17.23 262.16% 47,506,886 -19,100 -0.3
3.86
24.90
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
15.73
 4,201 15.50 15.73 15.50 0 0 0
18/12/2024
15.50
 9,305 15.61 15.61 15.50 0 0 0
17/12/2024
15.56
 6,875 15.50 15.56 15.50 0 0 0
16/12/2024
15.50
 27,400 15.50 15.61 15.50 0 0 0
13/12/2024
15.61
 4,176 15.50 15.61 15.50 0 0 0
12/12/2024
15.61
 5,300 15.50 15.61 15.50 0 0 0
11/12/2024
15.61
 935 15.61 15.61 15.61 0 0 0
10/12/2024
15.21
 3,103 15.61 15.61 15.21 0 0 0
09/12/2024
15.79
 2,602 15.90 15.90 15.79 0 0 0
06/12/2024
15.50
 5,666 15.09 15.61 15.09 0 0 0
05/12/2024
15.85
 15,550 15.56 15.85 15.38 0 0 0
04/12/2024
16.19
 241 16.13 16.19 16.13 0 0 0
03/12/2024
16.19
 84,606 16.42 16.48 16.19 0 0 0
02/12/2024
16.42
 12,000 16.42 16.42 16.42 0 0 0
29/11/2024
16.37
 18,250 16.42 16.48 16.19 0 0 0
28/11/2024
16.54
 16,900 15.73 16.77 15.73 0 0 0
27/11/2024
15.38
 6,601 15.44 15.44 15.38 0 0 0
26/11/2024
15.73
 4,200 15.33 15.73 15.33 0 0 0
25/11/2024
15.44
 110 15.44 15.44 15.44 0 0 0
22/11/2024
15.50
 6,500 15.09 15.61 15.09 0 0 0
21/11/2024
15.56
 55 15.79 15.79 15.79 0 0 0
20/11/2024
15.56
 808 15.56 17.23 15.56 0 0 0
19/11/2024
15.44
 2,151 15.90 15.90 15.44 0 0 0
18/11/2024
15.38
 1,800 15.38 15.38 15.38 0 0 0
15/11/2024
15.73
 3,134 15.44 15.73 15.27 0 0 0
14/11/2024
15.44
 4,555 15.73 15.73 15.44 0 0 0
13/11/2024
15.73
 19,224 15.73 15.73 15.61 0 0 0
12/11/2024
15.67
 17,121 15.44 15.67 15.44 0 0 0
11/11/2024
15.33
 4,330 15.50 15.50 15.33 0 0 0
08/11/2024
15.61
 1,600 15.61 15.61 15.61 0 0 0
07/11/2024
15.73
 3,600 15.79 15.79 15.61 0 0 0
06/11/2024
15.79
 6,643 15.67 15.79 15.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |