CTCP Sông Đà Cao Cường (scl)

19.70
-0.30
(-1.50%)
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
(2026-02-23) 		-0.70 -3.40% 984,800 1,000 0.0
19
21.10
20
2 tháng
(2026-01-16) 		0.80 4.19% 2,259,100 1,000 0.0
18.90
21.80
20
3 tháng
(2025-12-17) 		0.90 4.74% 3,450,600 1,000 0.0
18.10
21.80
20
6 tháng
(2025-09-18) 		0.41 2.12% 4,976,000 1,000 0.0
18.03
21.80
20
12 tháng
(2025-03-24) 		-3.38 -14.50% 8,524,000 1,100 0.0
18.03
24.03
20
24 tháng
(2024-03-27) 		-1.35 -6.33% 15,017,217 1,100 0.0
16.98
27.40
20
36 tháng
(2023-04-03) 		13.01 188.76% 22,304,056 1,100 0.0
6.33
27.40
20
60 tháng
(2021-04-12) 		11.37 133.22% 47,194,894 -6,800 -0.2
4.51
27.40
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
7.96
 15,400 7.96 8.02 7.96 0 0 0
11/07/2023
7.96
 2,900 7.96 8.14 7.89 0 0 0
10/07/2023
7.96
 11,900 8.02 8.08 7.33 0 0 0
07/07/2023
8.02
 17,100 7.64 8.08 7.71 0 0 0
06/07/2023
7.64
 7,500 7.83 7.89 7.64 0 0 0
05/07/2023
7.83
 4,200 7.71 8.02 7.71 0 0 0
04/07/2023
7.71
 9,438 7.71 8.14 7.52 0 0 0
03/07/2023
7.71
 10,503 8.02 8.02 7.52 0 0 0
30/06/2023
8.02
 13,948 7.83 8.02 7.27 0 0 0
29/06/2023
7.83
 124,600 7.89 8.08 7.83 0 0 0
28/06/2023
7.89
 11,700 8.46 8.46 7.27 0 0 0
27/06/2023
8.46
 10,701 8.46 8.46 8.46 0 0 0
26/06/2023
8.46
 117,846 7.83 8.46 8.14 0 0 0
23/06/2023
7.83
 102,450 7.71 8.71 7.83 0 0 0
22/06/2023
7.71
 18,400 7.77 7.77 7.64 0 0 0
21/06/2023
7.77
 100,400 7.71 7.77 7.64 0 0 0
20/06/2023
7.71
 9,647 7.77 7.77 7.58 0 0 0
19/06/2023
7.77
 22,300 7.83 7.83 7.52 0 0 0
16/06/2023
7.83
 12,500 7.77 7.83 7.83 0 0 0
15/06/2023
7.77
 22,203 7.89 7.89 7.71 0 0 0
14/06/2023
7.89
 22,520 7.64 7.89 7.64 0 0 0
13/06/2023
7.64
 17,933 7.71 7.77 7.52 0 0 0
12/06/2023
7.71
 5,350 7.77 7.77 7.58 0 0 0
09/06/2023
7.77
 11,930 7.64 7.77 7.52 0 0 0
08/06/2023
7.64
 17,080 7.58 8.02 7.46 0 0 0
07/06/2023
7.58
 134,400 7.02 7.83 7.39 0 0 0
06/06/2023
7.02
 4,520 7.08 7.20 7.02 0 0 0
05/06/2023
7.08
 5,813 7.14 7.33 7.02 0 0 0
02/06/2023
7.14
 2,427 7.20 7.20 7.02 0 0 0
01/06/2023
7.20
 5,300 6.89 7.20 7.08 0 0 0
31/05/2023
6.89
 6,303 6.89 7.39 6.89 0 0 0
30/05/2023
6.89
 5,150 6.77 6.89 6.83 0 0 0
29/05/2023
6.77
 10 6.77 6.77 6.77 0 0 0
26/05/2023
6.77
 22,400 6.83 6.83 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |