CTCP Sông Đà Cao Cường (scl)

24.70
0.10
(0.41%)
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) 		5.40 27.69% 2,896,800 100 0
19.50
24.90
24.40
2 tháng
(2026-06-05) 		7.64 44.22% 3,839,500 100 0
17.26
24.90
24.40
3 tháng
(2026-05-06) 		6.10 32.42% 4,758,300 100 0
17.01
24.90
24.40
6 tháng
(2026-02-05) 		6.69 36.77% 8,499,200 1,100 0.0
15.81
24.90
24.40
12 tháng
(2025-08-11) 		8.24 49.50% 12,625,200 1,100 0.0
15.41
24.90
24.40
24 tháng
(2024-08-14) 		9.75 64.34% 18,099,673 1,200 0.0
14.52
24.90
24.40
36 tháng
(2023-08-21) 		15.37 161.24% 27,395,722 1,200 0.0
9.42
24.90
24.40
60 tháng
(2021-08-30) 		18.33 278.90% 47,879,486 -18,800 -0.3
3.86
24.90
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2023
5.89
 2,479 5.94 6.00 5.84 0 0 0
31/03/2023
5.94
 14,610 5.89 6.00 5.89 0 0 0
30/03/2023
5.89
 7,100 5.84 5.94 5.84 0 0 0
29/03/2023
5.84
 8,543 6.00 6.00 5.84 0 0 0
28/03/2023
6.00
 800 5.94 6.00 5.94 0 0 0
27/03/2023
5.94
 300 5.84 6.10 5.94 0 0 0
24/03/2023
5.84
 4,210 5.89 6.10 5.78 0 0 0
23/03/2023
5.89
 0 5.89 5.89 5.89 0 0 0
22/03/2023
5.89
 5,000 5.68 6.10 5.89 0 0 0
21/03/2023
5.68
 22,329 5.84 5.84 5.62 0 0 0
20/03/2023
5.84
 31,116 6.00 6.48 5.78 0 0 0
17/03/2023
6.00
 15,344 6.21 6.21 6.00 0 0 0
16/03/2023
6.21
 28,640 6.10 6.59 6.21 0 0 0
15/03/2023
6.10
 9,900 5.84 6.21 6.10 0 0 0
14/03/2023
5.84
 9,800 5.78 6.05 5.84 0 0 0
13/03/2023
5.78
 14,510 6.21 6.37 5.62 0 0 0
10/03/2023
6.21
 88,769 5.52 6.21 5.62 0 0 0
09/03/2023
5.52
 69,743 4.82 5.52 4.82 0 0 0
08/03/2023
4.82
 19,256 4.82 4.87 4.77 0 0 0
07/03/2023
4.82
 17,262 4.77 4.82 4.77 0 0 0
06/03/2023
4.77
 11,300 4.50 4.93 4.66 0 0 0
03/03/2023
4.50
 31,525 4.77 4.82 4.50 0 0 0
02/03/2023
4.77
 8,466 4.77 4.82 4.77 0 0 0
01/03/2023
4.77
 10,920 4.71 4.77 4.71 0 0 0
28/02/2023
4.71
 9,000 4.71 5.03 4.71 0 0 0
27/02/2023
4.71
 22,700 4.71 4.87 4.66 0 0 0
24/02/2023
4.71
 18,302 4.77 4.77 4.71 0 0 0
23/02/2023
4.77
 19,500 4.77 4.77 4.61 0 0 0
22/02/2023
4.77
 12,600 5.03 5.03 4.71 0 0 0
21/02/2023
5.03
 1,420 5.03 5.03 4.71 0 0 0
20/02/2023
5.03
 1,000 5.03 5.03 4.82 0 0 0
16/02/2023
5.03
 750 4.77 5.25 4.55 0 0 0
15/02/2023
4.77
 300 4.61 4.77 4.61 0 0 0
14/02/2023
4.61
 14,500 4.61 4.71 4.55 0 0 0
13/02/2023
4.61
 20,000 4.71 4.71 4.61 0 0 0
10/02/2023
4.71
 10,900 4.71 4.71 4.71 0 0 0
09/02/2023
4.71
 7,952 4.66 4.71 4.71 0 0 0
08/02/2023
4.66
 9,100 4.71 4.77 4.66 0 0 0
07/02/2023
4.71
 7,518 4.71 4.82 4.71 0 0 0
06/02/2023
4.71
 2,212 4.71 4.82 4.71 0 0 0
03/02/2023
4.71
 22,800 4.93 4.93 4.71 0 0 0
02/02/2023
4.93
 5,000 4.82 4.93 4.71 0 0 0
01/02/2023
4.82
 28,270 5.09 5.09 4.82 0 0 0
31/01/2023
5.09
 10,200 5.19 5.19 4.87 0 0 0
30/01/2023
5.19
 38,304 4.98 5.19 4.93 0 0 0
27/01/2023
4.98
 5,505 5.03 5.52 4.55 0 0 0
19/01/2023
5.03
 11,590 4.98 5.09 4.98 0 0 0
18/01/2023
4.98
 9,900 4.98 5.03 4.98 0 0 0
17/01/2023
4.98
 8,828 5.09 5.09 4.98 0 0 0
16/01/2023
5.09
 9,500 5.03 5.14 4.98 0 0 0
13/01/2023
5.03
 25,447 4.82 5.52 4.87 0 0 0
12/01/2023
4.82
 4,310 4.77 4.82 4.82 0 0 0
11/01/2023
4.77
 900 4.77 4.82 4.77 0 0 0
10/01/2023
4.77
 1,500 4.82 4.82 4.71 0 0 0
09/01/2023
4.82
 11,715 4.93 4.93 4.71 0 0 0
06/01/2023
4.93
 15,060 5.03 5.03 4.71 0 0 0
05/01/2023
5.03
 1,600 4.87 5.03 4.93 0 0 0
04/01/2023
4.87
 2,110 5.09 5.09 4.87 0 0 0
03/01/2023
5.09
 1,540 4.82 5.09 4.71 0 0 0
30/12/2022
4.82
 1,110 4.55 4.82 4.61 0 0 0
29/12/2022
4.55
 1,266 4.44 4.82 4.55 0 0 0
28/12/2022
4.44
 5,330 4.66 5.03 4.44 0 0 0
27/12/2022
4.66
 2,100 4.61 4.66 4.55 0 0 0
26/12/2022
4.61
 10,524 4.77 4.93 4.61 0 0 0
23/12/2022
4.77
 5,565 4.77 4.77 4.71 0 0 0
22/12/2022
4.77
 7,000 4.82 4.87 4.71 0 0 0
21/12/2022
4.82
 3,600 4.82 4.87 4.77 0 0 0
20/12/2022
4.82
 2,340 5.09 5.19 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |