CTCP Sông Đà Cao Cường (scl)

24.50
-0.20
(-0.81%)
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)
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
14/06/2024
21.63
 35,331 21.40 21.86 21.40 0 0 0
13/06/2024
21.80
 91,531 21.74 21.98 18.74 0 0 0
12/06/2024
21.86
 43,901 21.74 22.26 21.74 0 0 0
11/06/2024
22.44
 33,512 22.21 22.44 22.21 0 0 0
10/06/2024
22.26
 151,512 21.92 22.32 21.92 0 0 0
07/06/2024
21.92
 9,534 22.03 22.03 21.86 0 0 0
06/06/2024
21.98
 15,755 21.92 21.98 21.80 0 0 0
05/06/2024
21.74
 55,102 22.55 22.61 21.69 0 0 0
04/06/2024
22.09
 28,071 22.03 22.15 21.86 0 0 0
03/06/2024
21.98
 36,548 21.80 22.21 21.51 0 0 0
31/05/2024
22.21
 30,268 22.21 22.38 22.15 0 0 0
30/05/2024
22.21
 21,675 21.98 22.21 21.98 0 0 0
29/05/2024
22.21
 5,694 22.44 22.44 22.15 0 0 0
28/05/2024
22.09
 13,608 21.98 22.44 21.98 0 0 0
27/05/2024
21.98
 41,160 21.98 22.09 21.51 0 0 0
24/05/2024
21.98
 20,802 21.98 21.98 21.57 0 0 0
23/05/2024
22.21
 15,450 21.63 22.21 21.63 0 0 0
22/05/2024
21.40
 15,283 21.46 21.63 21.40 0 0 0
21/05/2024
21.40
 18,727 21.40 21.51 21.17 0 0 0
20/05/2024
21.51
 26,532 21.57 21.63 21.40 0 0 0
17/05/2024
21.63
 30,605 21.63 21.86 21.40 0 0 0
16/05/2024
21.69
 11,858 21.63 21.74 21.63 0 0 0
15/05/2024
21.80
 10,346 21.69 21.86 21.40 0 0 0
14/05/2024
21.86
 6,982 21.57 21.98 21.46 0 0 0
13/05/2024
21.69
 56,889 21.57 22.44 21.40 0 0 0
10/05/2024
21.40
 102,408 22.44 22.44 21.11 0 0 0
09/05/2024
22.38
 42,862 23.48 23.71 22.15 0 0 0
08/05/2024
23.42
 17,008 23.07 23.42 22.79 0 0 0
07/05/2024
23.13
 29,754 23.13 23.25 22.96 0 0 0
06/05/2024
23.19
 22,564 22.90 23.42 22.90 0 0 0
03/05/2024
22.90
 62,461 22.50 23.13 22.50 0 0 0
02/05/2024
22.55
 55,506 21.98 22.79 21.69 0 0 0
26/04/2024
21.46
 16,611 21.34 21.46 21.22 0 0 0
25/04/2024
21.40
 15,900 21.40 21.40 21.05 0 0 0
24/04/2024
21.11
 52,632 21.05 21.17 20.93 0 0 0
23/04/2024
21.28
 39,041 21.74 21.74 20.88 0 0 0
22/04/2024
20.99
 38,408 21.98 21.98 20.99 0 0 0
19/04/2024
20.70
 34,048 21.11 21.11 20.53 0 0 0
17/04/2024
21.11
 68,834 21.40 21.57 20.82 0 0 0
16/04/2024
21.98
 54,493 21.69 21.98 20.93 0 0 0
15/04/2024
21.40
 144,041 22.32 22.32 20.88 0 0 0
12/04/2024
22.21
 24,472 22.09 22.32 21.92 0 0 0
11/04/2024
22.21
 54,936 23.02 23.02 21.98 0 0 0
10/04/2024
22.79
 54,799 22.21 23.07 21.98 0 0 0
09/04/2024
22.21
 58,972 21.86 22.55 21.74 0 0 0
08/04/2024
21.86
 22,206 21.11 21.86 21.11 0 0 0
05/04/2024
21.40
 24,261 21.11 21.40 20.53 0 0 0
04/04/2024
21.11
 71,971 21.40 21.86 20.82 0 0 0
03/04/2024
21.28
 93,744 20.82 21.51 20.82 0 0 0
02/04/2024
20.53
 174,301 19.08 20.82 19.08 0 0 0
01/04/2024
19.49
 118,578 18.39 19.49 18.39 0 0 0
29/03/2024
18.51
 196,013 17.81 18.85 17.81 0 0 0
28/03/2024
18.39
 46,840 18.91 18.91 17.52 0 0 0
27/03/2024
18.16
 81,510 18.45 18.45 17.81 0 0 0
26/03/2024
17.87
 41,203 18.91 18.91 17.64 0 0 0
25/03/2024
17.93
 31,200 18.85 18.85 17.70 0 0 0
22/03/2024
17.87
 32,449 18.97 18.97 17.41 0 0 0
21/03/2024
17.75
 64,620 19.03 19.03 17.35 0 0 0
20/03/2024
17.87
 284,419 18.45 18.45 17.29 0 0 0
19/03/2024
18.56
 95,906 18.74 19.03 17.35 0 0 0
18/03/2024
18.39
 109,700 19.03 19.03 17.70 0 0 0
15/03/2024
18.51
 39,757 18.74 18.74 17.35 0 0 0
14/03/2024
19.03
 42,021 19.08 19.37 18.51 0 0 0
13/03/2024
19.08
 58,446 19.26 19.55 19.08 0 0 0
12/03/2024
19.26
 477,000 18.51 19.26 18.27 0 0 0
11/03/2024
18.39
 197,170 18.56 18.56 16.25 0 0 0
08/03/2024
18.79
 100,791 19.08 19.08 18.56 0 0 0
07/03/2024
18.97
 73,293 18.45 19.32 18.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |