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)
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
06/03/2024
18.51
 90,835 18.51 18.51 17.93 0 0 0
05/03/2024
18.45
 367,173 16.83 18.51 16.77 0 0 0
04/03/2024
17.29
 147,234 16.02 17.35 16.02 0 0 0
01/03/2024
16.02
 8,174 15.67 16.02 15.67 0 0 0
29/02/2024
15.61
 18,442 15.61 15.67 15.61 0 0 0
28/02/2024
15.61
 2,346 15.61 15.61 15.61 0 0 0
27/02/2024
15.73
 14,600 15.67 15.90 15.44 0 0 0
26/02/2024
15.61
 34,052 15.61 15.85 15.04 0 0 0
23/02/2024
15.61
 13,060 15.79 15.96 15.56 0 0 0
22/02/2024
15.90
 31,140 15.61 16.08 15.61 0 0 0
21/02/2024
15.50
 6,237 15.50 15.50 15.50 0 0 0
20/02/2024
15.50
 41,019 15.44 15.67 15.38 0 0 0
19/02/2024
15.61
 16,323 15.38 15.61 15.38 0 0 0
16/02/2024
15.56
 253,589 16.13 16.42 14.46 0 0 0
15/02/2024
16.13
 87,740 15.61 16.48 15.61 0 0 0
07/02/2024
15.61
 50,622 14.57 15.61 14.57 0 0 0
06/02/2024
14.52
 30,360 13.99 14.52 13.99 0 0 0
05/02/2024
13.65
 8,841 13.65 13.65 12.72 0 0 0
02/02/2024
13.76
 7,500 13.88 13.88 13.65 0 0 0
01/02/2024
13.88
 81,513 12.95 14.17 12.43 0 0 0
31/01/2024
13.13
 36,200 12.78 13.13 12.61 0 0 0
30/01/2024
12.78
 14,768 12.55 12.90 12.55 0 0 0
29/01/2024
12.72
 64,276 12.72 12.78 12.20 0 0 0
26/01/2024
12.55
 30,200 12.14 12.66 12.14 0 0 0
25/01/2024
12.61
 1,560 12.72 12.72 12.14 0 0 0
24/01/2024
12.90
 38,513 12.49 13.01 12.49 0 0 0
23/01/2024
12.49
 18,561 12.43 12.61 12.38 0 0 0
22/01/2024
12.43
 65,330 11.57 12.61 11.57 0 0 0
19/01/2024
11.57
 5,760 11.57 11.62 11.57 0 0 0
18/01/2024
11.62
 8,114 11.57 11.62 11.57 0 0 0
17/01/2024
11.39
 25,000 11.33 11.51 11.33 0 0 0
16/01/2024
11.39
 14,815 11.28 11.39 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |