CTCP Sông Đà Cao Cường (scl)

20
-0.20
(-0.99%)
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
(2025-11-05) 		1.39 7.40% 585,000 0 0
18.20
20.80
20
2 tháng
(2025-10-06) 		0.88 4.53% 1,265,500 0 0
18.03
20.80
20
3 tháng
(2025-09-08) 		1.69 9.12% 1,462,600 0 0
18.03
20.80
20
6 tháng
(2025-06-09) 		-1.24 -5.76% 3,111,500 100 0
18.03
22.73
20
12 tháng
(2024-12-10) 		2.40 13.51% 6,166,398 100 0
17.80
24.03
20
24 tháng
(2023-12-18) 		7.68 61.38% 15,103,622 100 0
12.52
27.40
20
36 tháng
(2022-12-21) 		14.56 258.25% 19,548,627 100 0
5.20
27.40
20
60 tháng
(2020-12-31) 		15.43 323.49% 48,708,249 -7,800 -0.2
4.24
27.40
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
11.97
 4,500 11.78 12.03 11.84 0 0 0
30/11/2023
11.78
 1,600 11.90 11.97 11.78 0 0 0
29/11/2023
11.90
 2,100 11.90 11.90 11.90 0 0 0
28/11/2023
11.90
 1,700 11.90 11.90 11.84 0 0 0
27/11/2023
11.90
 3,900 11.97 12.22 11.90 0 0 0
24/11/2023
11.97
 16,200 11.90 11.97 11.90 0 0 0
23/11/2023
11.90
 17,800 11.90 12.09 11.78 0 0 0
22/11/2023
11.90
 19,500 11.97 12.09 11.90 0 0 0
21/11/2023
11.97
 7,900 11.97 12.15 11.97 0 0 0
20/11/2023
11.97
 14,800 11.97 12.09 11.65 0 0 0
17/11/2023
11.97
 5,700 12.22 12.22 11.97 0 0 0
16/11/2023
12.22
 9,200 12.15 12.28 12.22 0 0 0
15/11/2023
12.15
 8,500 12.09 12.22 12.09 0 0 0
14/11/2023
12.09
 9,900 12.09 12.09 12.03 0 0 0
13/11/2023
12.09
 5,800 11.90 12.09 11.97 0 0 0
10/11/2023
11.90
 7,300 12.03 12.03 11.90 0 0 0
09/11/2023
12.03
 15,200 12.22 12.22 11.72 0 0 0
08/11/2023
12.22
 5,800 12.03 12.22 12.03 0 0 0
07/11/2023
12.03
 3,500 11.90 12.03 11.72 0 0 0
06/11/2023
11.90
 18,600 11.90 11.90 11.72 0 0 0
03/11/2023
11.90
 24,900 12.22 12.22 11.59 0 0 0
02/11/2023
12.22
 1,100 12.22 12.22 12.15 0 0 0
01/11/2023
12.22
 4,300 12.28 12.28 11.90 0 0 0
31/10/2023
12.28
 4,000 11.90 12.28 11.90 0 0 0
30/10/2023
11.90
 4,600 12.22 12.22 11.90 0 0 0
27/10/2023
12.22
 16,900 12.22 12.22 11.90 0 0 0
26/10/2023
12.22
 28,300 12.47 12.47 11.90 0 0 0
25/10/2023
12.47
 7,000 12.47 12.53 12.47 0 0 0
24/10/2023
12.47
 31,100 12.34 12.53 12.22 0 0 0
23/10/2023
12.34
 11,000 13.16 13.16 12.28 0 0 0
20/10/2023
13.16
 26,100 13.78 13.78 12.22 0 0 0
19/10/2023
13.78
 82,800 13.28 14.10 13.41 0 0 0
18/10/2023
13.28
 29,000 13.03 13.28 12.72 0 0 0
17/10/2023
13.03
 24,200 12.28 13.03 12.15 0 0 0
16/10/2023
12.28
 46,500 12.22 12.53 12.09 0 0 0
13/10/2023
12.22
 49,800 12.15 12.22 12.09 0 0 0
12/10/2023
12.15
 54,700 11.59 12.40 11.59 0 0 0
11/10/2023
11.59
 7,100 11.72 11.72 11.40 0 0 0
10/10/2023
11.72
 36,900 11.40 11.78 11.53 0 0 0
09/10/2023
11.40
 5,500 11.09 11.59 11.40 0 0 0
06/10/2023
11.09
 20,200 11.09 11.09 11.03 0 0 0
05/10/2023
11.09
 33,400 11.15 11.34 11.09 0 0 0
04/10/2023
11.15
 6,300 11.03 11.28 11.03 0 0 0
03/10/2023
11.03
 10,400 11.28 11.28 11.03 0 0 0
02/10/2023
11.28
 10,900 11.28 11.65 11.28 0 0 0
29/09/2023
11.28
 3,000 11.21 11.40 11.28 0 0 0
28/09/2023
11.21
 4,600 11.15 11.21 11.03 0 0 0
27/09/2023
11.15
 2,700 11.09 11.21 11.15 0 0 0
26/09/2023
11.09
 28,300 11.28 11.28 11.09 0 0 0
25/09/2023
11.28
 18,600 11.59 11.72 11.28 0 0 0
22/09/2023
11.59
 10,900 11.59 11.65 11.46 0 0 0
21/09/2023
11.59
 8,200 11.65 11.65 11.59 0 0 0
20/09/2023
11.65
 11,600 11.65 11.65 11.59 0 0 0
19/09/2023
11.65
 38,300 11.65 11.65 11.59 0 0 0
18/09/2023
11.65
 28,900 11.53 11.65 11.34 0 0 0
15/09/2023
11.53
 24,800 11.46 11.53 11.28 0 0 0
14/09/2023
11.46
 20,300 11.59 11.65 11.46 0 0 0
13/09/2023
11.59
 22,300 11.84 11.84 11.46 0 0 0
12/09/2023
11.84
 10,300 11.53 11.84 11.59 0 0 0
11/09/2023
11.53
 15,900 11.72 11.72 11.53 0 0 0
08/09/2023
11.72
 37,000 11.90 11.90 11.59 0 0 0
07/09/2023
11.90
 7,900 11.90 12.47 11.90 0 0 0
06/09/2023
11.90
 100,400 11.72 11.97 11.78 0 0 0
05/09/2023
11.72
 23,500 11.46 11.72 11.40 0 0 0
31/08/2023
11.46
 25,100 11.40 11.84 11.40 0 0 0
30/08/2023
11.40
 6,700 11.59 11.84 10.40 0 0 0
29/08/2023
11.59
 24,600 11.72 11.72 11.53 0 0 0
28/08/2023
11.72
 37,800 11.28 11.90 11.21 0 0 0
25/08/2023
11.28
 20,400 11.28 11.40 11.15 0 0 0
24/08/2023
11.28
 20,200 11.15 11.34 11.21 0 0 0
23/08/2023
11.15
 25,100 11.15 11.21 11.09 0 0 0
22/08/2023
11.15
 8,200 11.15 11.84 10.84 0 0 0
21/08/2023
11.15
 18,100 11.28 11.59 11.09 0 0 0
18/08/2023
11.28
 97,800 11.53 11.90 10.15 0 0 0
17/08/2023
11.53
 49,500 11.59 11.90 11.28 0 0 0
16/08/2023
11.59
 42,200 11.65 11.90 11.59 0 0 0
15/08/2023
11.65
 70,000 10.65 11.90 10.65 0 0 0
14/08/2023
10.65
 35,300 10.27 10.90 10.27 0 0 0
11/08/2023
10.27
 7,200 10.27 10.34 10.15 0 0 0
10/08/2023
10.27
 38,400 9.90 10.34 9.46 0 0 0
09/08/2023
9.90
 8,000 10.02 10.02 9.90 0 0 0
08/08/2023
10.02
 17,000 10.34 10.34 9.77 0 0 0
07/08/2023
10.34
 43,400 10.21 10.34 10.15 0 0 0
04/08/2023
10.21
 10,400 10.02 10.21 9.90 0 0 0
03/08/2023
10.02
 40,200 9.40 10.15 9.40 0 0 0
02/08/2023
9.40
 18,600 9.40 9.52 9.33 0 0 0
01/08/2023
9.40
 13,400 9.33 9.46 9.27 0 0 0
31/07/2023
9.33
 25,400 9.15 9.40 9.02 0 0 0
28/07/2023
9.15
 38,900 9.02 9.15 8.77 0 0 0
27/07/2023
9.02
 18,300 9.27 9.27 8.83 0 0 0
26/07/2023
9.27
 61,400 9.08 9.27 9.02 0 0 0
25/07/2023
9.08
 33,100 9.40 9.40 8.96 0 0 0
24/07/2023
9.40
 77,500 9.15 10.40 8.77 0 0 0
21/07/2023
9.15
 142,900 7.96 9.15 9.02 0 0 0
20/07/2023
7.96
 8,400 8.02 8.02 7.89 0 0 0
19/07/2023
8.02
 16,300 7.96 8.14 7.89 0 0 0
18/07/2023
7.96
 16,800 8.02 8.27 7.89 0 0 0
17/07/2023
8.02
 3,900 7.96 8.02 7.89 0 0 0
14/07/2023
7.96
 1,800 7.89 8.02 7.96 0 0 0
13/07/2023
7.89
 2,700 7.96 8.21 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |