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)
25/05/2023
6.83
 2,600 6.95 6.95 6.83 0 0 0
24/05/2023
6.95
 100 6.89 6.95 6.95 0 0 0
23/05/2023
6.89
 30,200 6.89 7.08 6.89 0 0 0
22/05/2023
6.89
 11,200 6.95 6.95 6.89 0 0 0
19/05/2023
6.95
 4,900 7.20 7.20 6.89 0 0 0
18/05/2023
7.20
 4,910 7.20 7.20 7.14 0 0 0
17/05/2023
7.20
 4,240 7.20 7.27 7.02 0 0 0
16/05/2023
7.20
 16,660 6.89 7.20 6.95 0 0 0
15/05/2023
6.89
 7,209 6.89 6.89 6.83 0 0 0
12/05/2023
6.89
 11,626 6.83 7.08 6.83 0 0 0
11/05/2023
6.83
 12,205 6.83 6.89 6.83 0 0 0
10/05/2023
6.83
 5,710 6.89 7.08 6.83 0 0 0
09/05/2023
6.89
 12,600 6.89 7.08 6.83 0 0 0
08/05/2023
6.89
 7,706 6.77 7.08 6.77 0 0 0
05/05/2023
6.77
 1,800 6.89 6.89 6.77 0 0 0
04/05/2023
6.89
 4,470 6.83 6.89 6.83 0 0 0
28/04/2023
6.83
 2,970 6.64 6.83 6.64 0 0 0
27/04/2023
6.64
 4,300 6.39 7.27 6.64 0 0 0
26/04/2023
6.39
 970 6.33 6.39 6.39 0 0 0
25/04/2023
6.33
 2,300 6.39 6.39 6.33 0 0 0
24/04/2023
6.39
 10,840 6.58 6.58 6.26 0 0 0
21/04/2023
6.58
 1,100 6.83 6.83 6.58 0 0 0
20/04/2023
6.83
 14,610 6.77 6.83 6.45 0 0 0
19/04/2023
6.77
 11,200 6.83 6.83 6.77 0 0 0
18/04/2023
6.83
 8,210 6.83 6.83 6.83 0 0 0
17/04/2023
6.83
 2,300 6.77 6.83 6.77 0 0 0
14/04/2023
6.77
 5,930 6.89 6.89 6.77 0 0 0
13/04/2023
6.89
 5,800 6.89 6.89 6.83 0 0 0
12/04/2023
6.89
 19,710 6.77 6.89 6.77 0 0 0
11/04/2023
6.77
 11,200 6.89 6.89 6.77 0 0 0
10/04/2023
6.89
 25,624 6.89 6.95 6.83 0 0 0
07/04/2023
6.89
 4,400 7.14 7.14 6.89 0 0 0
06/04/2023
7.14
 9,264 7.20 7.20 6.89 0 0 0
05/04/2023
7.20
 1,105 7.20 7.20 6.89 0 0 0
04/04/2023
7.20
 9,314 6.89 7.20 6.89 0 0 0
03/04/2023
6.89
 2,479 6.95 7.02 6.83 0 0 0
31/03/2023
6.95
 14,610 6.89 7.02 6.89 0 0 0
30/03/2023
6.89
 7,100 6.83 6.95 6.83 0 0 0
29/03/2023
6.83
 8,543 7.02 7.02 6.83 0 0 0
28/03/2023
7.02
 800 6.95 7.02 6.95 0 0 0
27/03/2023
6.95
 300 6.83 7.14 6.95 0 0 0
24/03/2023
6.83
 4,210 6.89 7.14 6.77 0 0 0
23/03/2023
6.89
 0 6.89 6.89 6.89 0 0 0
22/03/2023
6.89
 5,000 6.64 7.14 6.89 0 0 0
21/03/2023
6.64
 22,329 6.83 6.83 6.58 0 0 0
20/03/2023
6.83
 31,116 7.02 7.58 6.77 0 0 0
17/03/2023
7.02
 15,344 7.27 7.27 7.02 0 0 0
16/03/2023
7.27
 28,640 7.14 7.71 7.27 0 0 0
15/03/2023
7.14
 9,900 6.83 7.27 7.14 0 0 0
14/03/2023
6.83
 9,800 6.77 7.08 6.83 0 0 0
13/03/2023
6.77
 14,510 7.27 7.46 6.58 0 0 0
10/03/2023
7.27
 88,769 6.45 7.27 6.58 0 0 0
09/03/2023
6.45
 69,743 5.64 6.45 5.64 0 0 0
08/03/2023
5.64
 19,256 5.64 5.70 5.58 0 0 0
07/03/2023
5.64
 17,262 5.58 5.64 5.58 0 0 0
06/03/2023
5.58
 11,300 5.26 5.76 5.45 0 0 0
03/03/2023
5.26
 31,525 5.58 5.64 5.26 0 0 0
02/03/2023
5.58
 8,466 5.58 5.64 5.58 0 0 0
01/03/2023
5.58
 10,920 5.51 5.58 5.51 0 0 0
28/02/2023
5.51
 9,000 5.51 5.89 5.51 0 0 0
27/02/2023
5.51
 22,700 5.51 5.70 5.45 0 0 0
24/02/2023
5.51
 18,302 5.58 5.58 5.51 0 0 0
23/02/2023
5.58
 19,500 5.58 5.58 5.39 0 0 0
22/02/2023
5.58
 12,600 5.89 5.89 5.51 0 0 0
21/02/2023
5.89
 1,420 5.89 5.89 5.51 0 0 0
20/02/2023
5.89
 1,000 5.89 5.89 5.64 0 0 0
16/02/2023
5.89
 750 5.58 6.14 5.33 0 0 0
15/02/2023
5.58
 300 5.39 5.58 5.39 0 0 0
14/02/2023
5.39
 14,500 5.39 5.51 5.33 0 0 0
13/02/2023
5.39
 20,000 5.51 5.51 5.39 0 0 0
10/02/2023
5.51
 10,900 5.51 5.51 5.51 0 0 0
09/02/2023
5.51
 7,952 5.45 5.51 5.51 0 0 0
08/02/2023
5.45
 9,100 5.51 5.58 5.45 0 0 0
07/02/2023
5.51
 7,518 5.51 5.64 5.51 0 0 0
06/02/2023
5.51
 2,212 5.51 5.64 5.51 0 0 0
03/02/2023
5.51
 22,800 5.76 5.76 5.51 0 0 0
02/02/2023
5.76
 5,000 5.64 5.76 5.51 0 0 0
01/02/2023
5.64
 28,270 5.95 5.95 5.64 0 0 0
31/01/2023
5.95
 10,200 6.08 6.08 5.70 0 0 0
30/01/2023
6.08
 38,304 5.83 6.08 5.76 0 0 0
27/01/2023
5.83
 5,505 5.89 6.45 5.33 0 0 0
19/01/2023
5.89
 11,590 5.83 5.95 5.83 0 0 0
18/01/2023
5.83
 9,900 5.83 5.89 5.83 0 0 0
17/01/2023
5.83
 8,828 5.95 5.95 5.83 0 0 0
16/01/2023
5.95
 9,500 5.89 6.01 5.83 0 0 0
13/01/2023
5.89
 25,447 5.64 6.45 5.70 0 0 0
12/01/2023
5.64
 4,310 5.58 5.64 5.64 0 0 0
11/01/2023
5.58
 900 5.58 5.64 5.58 0 0 0
10/01/2023
5.58
 1,500 5.64 5.64 5.51 0 0 0
09/01/2023
5.64
 11,715 5.76 5.76 5.51 0 0 0
06/01/2023
5.76
 15,060 5.89 5.89 5.51 0 0 0
05/01/2023
5.89
 1,600 5.70 5.89 5.76 0 0 0
04/01/2023
5.70
 2,110 5.95 5.95 5.70 0 0 0
03/01/2023
5.95
 1,540 5.64 5.95 5.51 0 0 0
30/12/2022
5.64
 1,110 5.33 5.64 5.39 0 0 0
29/12/2022
5.33
 1,266 5.20 5.64 5.33 0 0 0
28/12/2022
5.20
 5,330 5.45 5.89 5.20 0 0 0
27/12/2022
5.45
 2,100 5.39 5.45 5.33 0 0 0
26/12/2022
5.39
 10,524 5.58 5.76 5.39 0 0 0
23/12/2022
5.58
 5,565 5.58 5.58 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |