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)
10/10/2023
10.01
 36,900 9.75 10.07 9.85 0 0 0
09/10/2023
9.75
 5,500 9.48 9.91 9.75 0 0 0
06/10/2023
9.48
 20,200 9.48 9.48 9.42 0 0 0
05/10/2023
9.48
 33,400 9.53 9.69 9.48 0 0 0
04/10/2023
9.53
 6,300 9.42 9.64 9.42 0 0 0
03/10/2023
9.42
 10,400 9.64 9.64 9.42 0 0 0
02/10/2023
9.64
 10,900 9.64 9.96 9.64 0 0 0
29/09/2023
9.64
 3,000 9.58 9.75 9.64 0 0 0
28/09/2023
9.58
 4,600 9.53 9.58 9.42 0 0 0
27/09/2023
9.53
 2,700 9.48 9.58 9.53 0 0 0
26/09/2023
9.48
 28,300 9.64 9.64 9.48 0 0 0
25/09/2023
9.64
 18,600 9.91 10.01 9.64 0 0 0
22/09/2023
9.91
 10,900 9.91 9.96 9.80 0 0 0
21/09/2023
9.91
 8,200 9.96 9.96 9.91 0 0 0
20/09/2023
9.96
 11,600 9.96 9.96 9.91 0 0 0
19/09/2023
9.96
 38,300 9.96 9.96 9.91 0 0 0
18/09/2023
9.96
 28,900 9.85 9.96 9.69 0 0 0
15/09/2023
9.85
 24,800 9.80 9.85 9.64 0 0 0
14/09/2023
9.80
 20,300 9.91 9.96 9.80 0 0 0
13/09/2023
9.91
 22,300 10.12 10.12 9.80 0 0 0
12/09/2023
10.12
 10,300 9.85 10.12 9.91 0 0 0
11/09/2023
9.85
 15,900 10.01 10.01 9.85 0 0 0
08/09/2023
10.01
 37,000 10.17 10.17 9.91 0 0 0
07/09/2023
10.17
 7,900 10.17 10.66 10.17 0 0 0
06/09/2023
10.17
 100,400 10.01 10.23 10.07 0 0 0
05/09/2023
10.01
 23,500 9.80 10.01 9.75 0 0 0
31/08/2023
9.80
 25,100 9.75 10.12 9.75 0 0 0
30/08/2023
9.75
 6,700 9.91 10.12 8.89 0 0 0
29/08/2023
9.91
 24,600 10.01 10.01 9.85 0 0 0
28/08/2023
10.01
 37,800 9.64 10.17 9.58 0 0 0
25/08/2023
9.64
 20,400 9.64 9.75 9.53 0 0 0
24/08/2023
9.64
 20,200 9.53 9.69 9.58 0 0 0
23/08/2023
9.53
 25,100 9.53 9.58 9.48 0 0 0
22/08/2023
9.53
 8,200 9.53 10.12 9.26 0 0 0
21/08/2023
9.53
 18,100 9.64 9.91 9.48 0 0 0
18/08/2023
9.64
 97,800 9.85 10.17 8.67 0 0 0
17/08/2023
9.85
 49,500 9.91 10.17 9.64 0 0 0
16/08/2023
9.91
 42,200 9.96 10.17 9.91 0 0 0
15/08/2023
9.96
 70,000 9.10 10.17 9.10 0 0 0
14/08/2023
9.10
 35,300 8.78 9.32 8.78 0 0 0
11/08/2023
8.78
 7,200 8.78 8.84 8.67 0 0 0
10/08/2023
8.78
 38,400 8.46 8.84 8.09 0 0 0
09/08/2023
8.46
 8,000 8.57 8.57 8.46 0 0 0
08/08/2023
8.57
 17,000 8.84 8.84 8.35 0 0 0
07/08/2023
8.84
 43,400 8.73 8.84 8.67 0 0 0
04/08/2023
8.73
 10,400 8.57 8.73 8.46 0 0 0
03/08/2023
8.57
 40,200 8.03 8.67 8.03 0 0 0
02/08/2023
8.03
 18,600 8.03 8.14 7.98 0 0 0
01/08/2023
8.03
 13,400 7.98 8.09 7.92 0 0 0
31/07/2023
7.98
 25,400 7.82 8.03 7.71 0 0 0
28/07/2023
7.82
 38,900 7.71 7.82 7.50 0 0 0
27/07/2023
7.71
 18,300 7.92 7.92 7.55 0 0 0
26/07/2023
7.92
 61,400 7.76 7.92 7.71 0 0 0
25/07/2023
7.76
 33,100 8.03 8.03 7.66 0 0 0
24/07/2023
8.03
 77,500 7.82 8.89 7.50 0 0 0
21/07/2023
7.82
 142,900 6.80 7.82 7.71 0 0 0
20/07/2023
6.80
 8,400 6.85 6.85 6.75 0 0 0
19/07/2023
6.85
 16,300 6.80 6.96 6.75 0 0 0
18/07/2023
6.80
 16,800 6.85 7.07 6.75 0 0 0
17/07/2023
6.85
 3,900 6.80 6.85 6.75 0 0 0
14/07/2023
6.80
 1,800 6.75 6.85 6.80 0 0 0
13/07/2023
6.75
 2,700 6.80 7.01 6.75 0 0 0
12/07/2023
6.80
 15,400 6.80 6.85 6.80 0 0 0
11/07/2023
6.80
 2,900 6.80 6.96 6.75 0 0 0
10/07/2023
6.80
 11,900 6.85 6.91 6.26 0 0 0
07/07/2023
6.85
 17,100 6.53 6.91 6.59 0 0 0
06/07/2023
6.53
 7,500 6.69 6.75 6.53 0 0 0
05/07/2023
6.69
 4,200 6.59 6.85 6.59 0 0 0
04/07/2023
6.59
 9,438 6.59 6.96 6.43 0 0 0
03/07/2023
6.59
 10,503 6.85 6.85 6.43 0 0 0
30/06/2023
6.85
 13,948 6.69 6.85 6.21 0 0 0
29/06/2023
6.69
 124,600 6.75 6.91 6.69 0 0 0
28/06/2023
6.75
 11,700 7.23 7.23 6.21 0 0 0
27/06/2023
7.23
 10,701 7.23 7.23 7.23 0 0 0
26/06/2023
7.23
 117,846 6.69 7.23 6.96 0 0 0
23/06/2023
6.69
 102,450 6.59 7.44 6.69 0 0 0
22/06/2023
6.59
 18,400 6.64 6.64 6.53 0 0 0
21/06/2023
6.64
 100,400 6.59 6.64 6.53 0 0 0
20/06/2023
6.59
 9,647 6.64 6.64 6.48 0 0 0
19/06/2023
6.64
 22,300 6.69 6.69 6.43 0 0 0
16/06/2023
6.69
 12,500 6.64 6.69 6.69 0 0 0
15/06/2023
6.64
 22,203 6.75 6.75 6.59 0 0 0
14/06/2023
6.75
 22,520 6.53 6.75 6.53 0 0 0
13/06/2023
6.53
 17,933 6.59 6.64 6.43 0 0 0
12/06/2023
6.59
 5,350 6.64 6.64 6.48 0 0 0
09/06/2023
6.64
 11,930 6.53 6.64 6.43 0 0 0
08/06/2023
6.53
 17,080 6.48 6.85 6.37 0 0 0
07/06/2023
6.48
 134,400 6.00 6.69 6.32 0 0 0
06/06/2023
6.00
 4,520 6.05 6.16 6.00 0 0 0
05/06/2023
6.05
 5,813 6.10 6.26 6.00 0 0 0
02/06/2023
6.10
 2,427 6.16 6.16 6.00 0 0 0
01/06/2023
6.16
 5,300 5.89 6.16 6.05 0 0 0
31/05/2023
5.89
 6,303 5.89 6.32 5.89 0 0 0
30/05/2023
5.89
 5,150 5.78 5.89 5.84 0 0 0
29/05/2023
5.78
 10 5.78 5.78 5.78 0 0 0
26/05/2023
5.78
 22,400 5.84 5.84 5.73 0 0 0
25/05/2023
5.84
 2,600 5.94 5.94 5.84 0 0 0
24/05/2023
5.94
 100 5.89 5.94 5.94 0 0 0
23/05/2023
5.89
 30,200 5.89 6.05 5.89 0 0 0
22/05/2023
5.89
 11,200 5.94 5.94 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |