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)
22/12/2022
5.58
 7,000 5.64 5.70 5.51 0 0 0
21/12/2022
5.64
 3,600 5.64 5.70 5.58 0 0 0
20/12/2022
5.64
 2,340 5.95 6.08 5.64 0 0 0
19/12/2022
5.95
 26,310 5.95 5.95 5.64 0 0 0
16/12/2022
5.95
 4,700 5.95 5.95 5.89 0 0 0
15/12/2022
5.95
 1,150 5.95 5.95 5.51 0 0 0
14/12/2022
5.95
 630 5.76 5.95 5.58 0 0 0
13/12/2022
5.76
 8,000 5.58 5.76 5.51 0 0 0
12/12/2022
5.58
 10,290 5.70 5.70 5.51 0 0 0
09/12/2022
5.70
 22,000 5.76 5.76 5.70 0 0 0
08/12/2022
5.76
 10,100 5.89 5.89 5.07 0 0 0
07/12/2022
5.89
 2,560 5.51 5.95 5.89 0 0 0
06/12/2022
5.51
 8,373 5.76 5.76 5.51 0 0 0
05/12/2022
5.76
 3,820 5.70 6.39 5.70 0 0 0
02/12/2022
5.70
 7,600 5.95 6.08 5.39 0 0 0
01/12/2022
5.95
 19,220 6.01 6.20 5.95 0 0 0
30/11/2022
6.01
 14,410 5.89 6.08 5.95 0 0 0
29/11/2022
5.89
 9,100 6.08 6.20 5.89 0 0 0
28/11/2022
6.08
 19,510 5.64 6.14 5.64 0 0 0
25/11/2022
5.64
 510 5.07 5.76 5.64 0 0 0
24/11/2022
5.07
 2,100 5.01 5.33 5.07 0 0 0
23/11/2022
5.01
 15,600 5.20 5.33 5.01 0 0 0
22/11/2022
5.20
 1,626 5.39 5.58 5.20 0 0 0
21/11/2022
5.39
 17,817 4.89 5.45 5.07 0 0 0
18/11/2022
4.89
 12,218 4.89 5.01 4.39 0 0 0
17/11/2022
4.89
 26,800 4.89 4.89 4.64 0 0 0
16/11/2022
4.89
 38,100 4.51 4.89 4.39 0 0 0
15/11/2022
4.51
 48,090 5.01 5.01 4.26 0 0 0
14/11/2022
5.01
 27,600 5.07 5.14 4.89 0 0 0
11/11/2022
5.07
 33,323 5.07 5.33 5.07 0 0 0
10/11/2022
5.07
 15,230 5.45 5.45 5.07 0 0 0
09/11/2022
5.45
 4,820 5.51 5.51 5.33 0 0 0
08/11/2022
5.51
 24,200 5.64 5.64 5.51 0 0 0
07/11/2022
5.64
 7,900 5.83 5.83 5.51 0 0 0
04/11/2022
5.83
 11,500 6.20 6.20 5.76 0 0 0
03/11/2022
6.20
 100 6.26 6.26 6.20 0 0 0
02/11/2022
6.26
 500 6.14 6.26 6.08 0 0 0
01/11/2022
6.14
 7,500 6.20 6.20 6.01 0 0 0
31/10/2022
6.20
 3,600 6.26 6.26 6.20 0 0 0
28/10/2022
6.26
 22,140 6.20 6.33 6.14 0 0 0
27/10/2022
6.20
 13,420 6.01 6.26 5.95 0 0 0
26/10/2022
6.01
 43,600 6.14 6.26 5.64 0 0 0
25/10/2022
6.14
 22,100 6.26 6.70 6.14 0 0 0
24/10/2022
6.26
 10,942 6.89 6.89 6.26 0 0 0
21/10/2022
6.89
 69,100 7.46 7.46 6.26 0 0 0
20/10/2022
7.46
 3,010 7.02 7.96 6.89 0 0 0
19/10/2022
7.02
 14,727 6.89 7.14 6.89 0 0 0
18/10/2022
6.89
 5,092 7.14 7.14 6.89 0 0 0
17/10/2022
7.14
 9,090 7.08 7.20 6.77 0 0 0
14/10/2022
7.08
 11,150 7.02 7.08 6.95 0 0 0
13/10/2022
7.02
 3,540 6.89 7.02 6.77 0 0 0
12/10/2022
6.89
 3,374 6.95 7.08 6.64 0 0 0
11/10/2022
6.95
 6,500 6.95 7.08 6.77 0 0 0
10/10/2022
6.95
 6,370 6.89 6.95 6.89 0 0 0
07/10/2022
6.89
 27,450 6.95 7.02 6.70 0 0 0
06/10/2022
6.95
 2,400 7.02 7.02 6.89 0 0 0
05/10/2022
7.02
 13,660 7.02 7.02 6.89 0 0 0
04/10/2022
7.02
 9,067 7.08 7.08 6.83 0 0 0
03/10/2022
7.08
 5,300 7.20 7.20 6.89 0 0 0
30/09/2022
7.20
 13,669 7.27 7.27 6.89 0 0 0
29/09/2022
7.27
 20,355 7.27 7.58 7.14 0 0 0
28/09/2022
7.27
 31,991 7.64 7.64 6.95 0 0 0
27/09/2022
7.64
 4,400 7.71 7.77 7.64 0 0 0
26/09/2022
7.71
 3,500 7.77 7.96 7.52 0 0 0
23/09/2022
7.77
 45,100 7.77 7.89 7.52 0 0 0
22/09/2022
7.77
 26,973 7.58 7.77 7.52 0 0 0
21/09/2022
7.58
 16,400 7.64 7.89 7.52 0 0 0
20/09/2022
7.64
 15,800 7.77 7.83 7.52 0 0 0
19/09/2022
7.77
 10,901 7.64 7.77 7.46 0 0 0
16/09/2022
7.64
 37,772 8.02 8.02 7.64 0 0 0
15/09/2022
8.02
 15,200 8.14 8.14 7.96 0 0 0
14/09/2022
8.14
 14,320 8.27 8.27 8.02 0 0 0
13/09/2022
8.27
 49,000 8.08 8.27 7.89 0 0 0
12/09/2022
8.08
 22,332 8.02 8.14 8.02 0 0 0
09/09/2022
8.02
 16,000 7.89 8.02 7.77 0 0 0
08/09/2022
7.89
 8,700 7.89 7.89 7.89 0 0 0
07/09/2022
7.89
 30,900 8.33 8.33 7.89 0 0 0
06/09/2022
8.33
 10,800 8.40 8.40 8.02 0 0 0
05/09/2022
8.40
 16,800 8.27 8.58 8.08 0 0 0
31/08/2022
8.27
 12,000 8.40 8.40 8.27 0 0 0
30/08/2022
8.40
 8,300 8.52 8.52 8.27 0 0 0
29/08/2022
8.52
 75,400 8.71 8.71 8.14 0 0 0
26/08/2022
8.71
 24,903 8.77 8.90 8.65 0 0 0
25/08/2022
8.77
 60,330 8.33 9.02 8.21 0 0 0
24/08/2022
8.33
 9,300 8.33 8.33 8.14 0 0 0
23/08/2022
8.33
 28,645 8.14 8.33 8.02 0 0 0
22/08/2022
8.14
 24,700 8.27 8.27 7.96 0 0 0
19/08/2022
8.27
 47,700 8.27 8.33 8.02 0 0 0
18/08/2022
8.27
 25,900 8.40 8.40 8.02 0 0 0
17/08/2022
8.40
 54,800 8.21 8.52 7.89 0 0 0
16/08/2022
8.21
 51,800 7.46 8.46 7.52 0 0 0
15/08/2022
7.46
 45,800 7.08 7.46 7.27 0 0 0
12/08/2022
7.08
 5,600 6.83 7.08 6.83 0 0 0
11/08/2022
6.83
 22,000 7.20 7.20 6.77 0 0 0
10/08/2022
7.20
 53,200 6.95 7.20 6.89 0 0 0
09/08/2022
6.95
 50,100 7.14 7.14 6.77 0 0 0
08/08/2022
7.14
 20,700 6.64 7.14 6.58 0 0 0
05/08/2022
6.64
 33,700 6.52 6.83 6.52 0 0 0
04/08/2022
6.52
 39,700 6.20 6.58 6.33 0 0 0
03/08/2022
6.20
 16,100 6.39 6.39 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |