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)
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
19/12/2022
5.09
 26,310 5.09 5.09 4.82 0 0 0
16/12/2022
5.09
 4,700 5.09 5.09 5.03 0 0 0
15/12/2022
5.09
 1,150 5.09 5.09 4.71 0 0 0
14/12/2022
5.09
 630 4.93 5.09 4.77 0 0 0
13/12/2022
4.93
 8,000 4.77 4.93 4.71 0 0 0
12/12/2022
4.77
 10,290 4.87 4.87 4.71 0 0 0
09/12/2022
4.87
 22,000 4.93 4.93 4.87 0 0 0
08/12/2022
4.93
 10,100 5.03 5.03 4.34 0 0 0
07/12/2022
5.03
 2,560 4.71 5.09 5.03 0 0 0
06/12/2022
4.71
 8,373 4.93 4.93 4.71 0 0 0
05/12/2022
4.93
 3,820 4.87 5.46 4.87 0 0 0
02/12/2022
4.87
 7,600 5.09 5.19 4.61 0 0 0
01/12/2022
5.09
 19,220 5.14 5.30 5.09 0 0 0
30/11/2022
5.14
 14,410 5.03 5.19 5.09 0 0 0
29/11/2022
5.03
 9,100 5.19 5.30 5.03 0 0 0
28/11/2022
5.19
 19,510 4.82 5.25 4.82 0 0 0
25/11/2022
4.82
 510 4.34 4.93 4.82 0 0 0
24/11/2022
4.34
 2,100 4.28 4.55 4.34 0 0 0
23/11/2022
4.28
 15,600 4.44 4.55 4.28 0 0 0
22/11/2022
4.44
 1,626 4.61 4.77 4.44 0 0 0
21/11/2022
4.61
 17,817 4.18 4.66 4.34 0 0 0
18/11/2022
4.18
 12,218 4.18 4.28 3.75 0 0 0
17/11/2022
4.18
 26,800 4.18 4.18 3.96 0 0 0
16/11/2022
4.18
 38,100 3.86 4.18 3.75 0 0 0
15/11/2022
3.86
 48,090 4.28 4.28 3.64 0 0 0
14/11/2022
4.28
 27,600 4.34 4.39 4.18 0 0 0
11/11/2022
4.34
 33,323 4.34 4.55 4.34 0 0 0
10/11/2022
4.34
 15,230 4.66 4.66 4.34 0 0 0
09/11/2022
4.66
 4,820 4.71 4.71 4.55 0 0 0
08/11/2022
4.71
 24,200 4.82 4.82 4.71 0 0 0
07/11/2022
4.82
 7,900 4.98 4.98 4.71 0 0 0
04/11/2022
4.98
 11,500 5.30 5.30 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |