CTCP Sông Đà Cao Cường (scl)

17.60
-0.20
(-1.12%)
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
(2026-05-20) 		0.26 1.51% 656,500 0 0
17.01
18
17.60
2 tháng
(2026-04-20) 		-0.85 -4.57% 2,003,000 0 0
17.01
18.97
17.60
3 tháng
(2026-03-23) 		1.89 11.94% 3,454,000 0 0
15.81
18.97
17.60
6 tháng
(2025-12-22) 		1.29 7.86% 7,036,800 1,000 0.0
15.47
18.97
17.60
12 tháng
(2025-06-24) 		-0.07 -0.37% 10,271,700 1,000 0.0
15.41
19.43
17.60
24 tháng
(2024-07-01) 		-2.14 -10.77% 15,670,591 1,100 0.0
14.52
20.54
17.60
36 tháng
(2023-07-05) 		11.01 164.44% 24,861,722 1,100 0.0
6.53
23.42
17.60
60 tháng
(2021-07-15) 		11.62 190.89% 45,817,080 -21,800 -0.3
3.86
23.42
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2023
5.94
 4,900 6.16 6.16 5.89 0 0 0
18/05/2023
6.16
 4,910 6.16 6.16 6.10 0 0 0
17/05/2023
6.16
 4,240 6.16 6.21 6.00 0 0 0
16/05/2023
6.16
 16,660 5.89 6.16 5.94 0 0 0
15/05/2023
5.89
 7,209 5.89 5.89 5.84 0 0 0
12/05/2023
5.89
 11,626 5.84 6.05 5.84 0 0 0
11/05/2023
5.84
 12,205 5.84 5.89 5.84 0 0 0
10/05/2023
5.84
 5,710 5.89 6.05 5.84 0 0 0
09/05/2023
5.89
 12,600 5.89 6.05 5.84 0 0 0
08/05/2023
5.89
 7,706 5.78 6.05 5.78 0 0 0
05/05/2023
5.78
 1,800 5.89 5.89 5.78 0 0 0
04/05/2023
5.89
 4,470 5.84 5.89 5.84 0 0 0
28/04/2023
5.84
 2,970 5.68 5.84 5.68 0 0 0
27/04/2023
5.68
 4,300 5.46 6.21 5.68 0 0 0
26/04/2023
5.46
 970 5.41 5.46 5.46 0 0 0
25/04/2023
5.41
 2,300 5.46 5.46 5.41 0 0 0
24/04/2023
5.46
 10,840 5.62 5.62 5.35 0 0 0
21/04/2023
5.62
 1,100 5.84 5.84 5.62 0 0 0
20/04/2023
5.84
 14,610 5.78 5.84 5.52 0 0 0
19/04/2023
5.78
 11,200 5.84 5.84 5.78 0 0 0
18/04/2023
5.84
 8,210 5.84 5.84 5.84 0 0 0
17/04/2023
5.84
 2,300 5.78 5.84 5.78 0 0 0
14/04/2023
5.78
 5,930 5.89 5.89 5.78 0 0 0
13/04/2023
5.89
 5,800 5.89 5.89 5.84 0 0 0
12/04/2023
5.89
 19,710 5.78 5.89 5.78 0 0 0
11/04/2023
5.78
 11,200 5.89 5.89 5.78 0 0 0
10/04/2023
5.89
 25,624 5.89 5.94 5.84 0 0 0
07/04/2023
5.89
 4,400 6.10 6.10 5.89 0 0 0
06/04/2023
6.10
 9,264 6.16 6.16 5.89 0 0 0
05/04/2023
6.16
 1,105 6.16 6.16 5.89 0 0 0
04/04/2023
6.16
 9,314 5.89 6.16 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |