CTCP Sông Đà Cao Cường (scl)

37.20
0
(0%)
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
(2024-04-19) 		1.60 4.47% 643,600 0 0
35.80
40.50
37.40
2 tháng
(2024-03-19) 		5.30 16.51% 2,476,900 0 0
30.70
40.50
37.40
3 tháng
(2024-02-19) 		10.40 38.52% 4,362,900 0 0
26.80
40.50
37.40
6 tháng
(2023-11-20) 		19.71 111.48% 5,801,700 0 0
17.41
40.50
37.40
12 tháng
(2023-05-24) 		27.12 263.89% 8,920,172 0 0
10
40.50
37.40
24 tháng
(2022-05-30) 		26.61 246.78% 12,864,403 0 0
6.67
40.50
37.40
36 tháng
(2021-06-03) 		26.82 253.33% 31,800,331 -7,900 -0.2
6.67
40.50
37.40
60 tháng
(2019-06-14) 		34.11 1,035.71% 43,107,384 -98,244 -0.6
1.49
40.50
37.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
37.40
-0.10
 30,600 37.40 37.80 37 0 0 0
#2 16/05/2024
37.50
0.20
 11,800 37.40 37.60 37.40 0 0 0
#3 15/05/2024
37.70
-0.10
 10,300 37.50 37.80 37 0 0 0
#4 14/05/2024
37.80
0.30
 6,900 37.30 38 37.10 0 0 0
#5 13/05/2024
37.50
0.50
 56,800 37.30 38.80 37 0 0 0
#6 10/05/2024
37
-1.70
 102,300 38.80 38.80 36.50 0 0 0
#7 09/05/2024
38.70
-1.80
 42,500 40.60 41 38.30 0 0 0
#8 08/05/2024
40.50
0.50
 16,900 39.90 40.50 39.40 0 0 0
#9 07/05/2024
40
-0.10
 29,500 40 40.20 39.70 0 0 0
#10 06/05/2024
40.10
0.50
 22,400 39.60 40.50 39.60 0 0 0
#11 03/05/2024
39.60
0.60
 62,100 38.90 40 38.90 0 0 0
#12 02/05/2024
39
1.90
 55,400 38 39.40 37.50 0 0 0
#13 26/04/2024
37.10
0.10
 16,600 36.90 37.10 36.70 0 0 0
#14 25/04/2024
37
0.60
 15,900 37 37 36.40 0 0 0
#15 24/04/2024
36.40
-0.40
 52,600 36.40 36.60 36.20 0 0 0
#16 23/04/2024
36.80
0.50
 38,900 37.60 37.60 36.10 0 0 0
#17 22/04/2024
36.30
0.50
 38,300 38 38 36.30 0 0 0
#18 19/04/2024
35.80
-0.70
 33,800 36.50 36.50 35.50 0 0 0
#19 17/04/2024
36.50
-1.50
 68,800 37 37.30 36 0 0 0
#20 16/04/2024
38
1
 54,400 37.50 38 36.20 0 0 0
#21 15/04/2024
37
-1.40
 143,900 38.60 38.60 36.10 0 0 0
#22 12/04/2024
38.40
0
 24,300 38.20 38.60 37.90 0 0 0
#23 11/04/2024
38.40
-1
 54,600 39.80 39.80 38 0 0 0
#24 10/04/2024
39.40
1
 54,500 38.40 39.90 38 0 0 0
#25 09/04/2024
38.40
0.60
 58,500 37.80 39 37.60 0 0 0
#26 08/04/2024
37.80
0.80
 22,000 36.50 37.80 36.50 0 0 0
#27 05/04/2024
37
0.50
 24,200 36.50 37 35.50 0 0 0
#28 04/04/2024
36.50
-0.30
 71,700 37 37.80 36 0 0 0
#29 03/04/2024
36.80
1.30
 93,200 36 37.20 36 0 0 0
#30 02/04/2024
35.50
1.80
 172,800 33 36 33 0 0 0
#31 01/04/2024
33.70
1.70
 117,300 31.80 33.70 31.80 0 0 0
#32 29/03/2024
32
0.20
 195,100 30.80 32.60 30.80 0 0 0
#33 28/03/2024
31.80
0.40
 46,800 32.70 32.70 30.30 0 0 0
#34 27/03/2024
31.40
0.50
 81,500 31.90 31.90 30.80 0 0 0
#35 26/03/2024
30.90
-0.10
 41,200 32.70 32.70 30.50 0 0 0
#36 25/03/2024
31
0.10
 31,200 30.90 32.60 30.60 0 0 0
#37 22/03/2024
30.90
0.20
 32,400 30.70 32.80 30.10 0 0 0
#38 21/03/2024
30.70
-0.20
 64,600 30.90 32.90 30 0 0 0
#39 20/03/2024
30.90
-1.20
 284,400 32.10 32.10 29.90 0 0 0
#40 19/03/2024
32.10
0.30
 95,900 31.80 32.90 30 0 0 0
#41 18/03/2024
31.80
-0.20
 109,700 32 32.90 30.60 0 0 0
#42 15/03/2024
32
-0.90
 39,700 32.90 32.90 30 0 0 0
#43 14/03/2024
32.90
-0.10
 41,900 33 33.50 32 0 0 0
#44 13/03/2024
33
-0.30
 58,200 33.30 33.80 33 0 0 0
#45 12/03/2024
33.30
1.50
 476,800 31.80 33.30 31.60 0 0 0
#46 11/03/2024
31.80
-0.70
 197,100 32.50 32.50 28.10 0 0 0
#47 08/03/2024
32.50
-0.30
 100,600 32.80 33 32.10 0 0 0
#48 07/03/2024
32.80
0.80
 73,200 32 33.40 31.90 0 0 0
#49 06/03/2024
32
0.10
 90,600 31.90 32 31 0 0 0
#50 05/03/2024
31.90
2
 366,700 29.90 32 29 0 0 0
#51 04/03/2024
29.90
2.20
 147,000 27.70 30 27.70 0 0 0
#52 01/03/2024
27.70
0.70
 8,100 27 27.70 27.10 0 0 0
#53 29/02/2024
27
0
 18,400 27 27.10 27 0 0 0
#54 28/02/2024
27
-0.20
 2,300 27.20 27.20 27 0 0 0
#55 27/02/2024
27.20
0.20
 14,600 27 27.50 26.70 0 0 0
#56 26/02/2024
27
0
 33,900 27 27.40 26 0 0 0
#57 23/02/2024
27
-0.50
 13,000 27.50 27.60 26.90 0 0 0
#58 22/02/2024
27.50
0.70
 31,100 26.80 27.80 27 0 0 0
#59 21/02/2024
26.80
0
 6,000 26.80 26.80 26.80 0 0 0
#60 20/02/2024
26.80
-0.20
 40,900 27 27.10 26.60 0 0 0
#61 19/02/2024
27
0.10
 16,200 26.90 27 26.60 0 0 0
#62 16/02/2024
26.90
-1
 253,400 27.90 28.40 25 0 0 0
#63 15/02/2024
27.90
0.90
 87,600 27 28.50 27 0 0 0
#64 07/02/2024
27
1.90
 50,300 25.10 27 25.20 0 0 0
#65 06/02/2024
25.10
1.50
 30,200 23.60 25.10 24.20 0 0 0
#66 05/02/2024
23.60
-0.20
 8,800 23.80 23.80 22 0 0 0
#67 02/02/2024
23.80
-0.20
 7,500 24 24 23.60 0 0 0
#68 01/02/2024
24
1.30
 81,500 22.70 24.50 21.50 0 0 0
#69 31/01/2024
22.70
0.60
 36,200 22.10 22.70 21.80 0 0 0
#70 30/01/2024
22.10
0.10
 14,700 22 22.30 21.70 0 0 0
#71 29/01/2024
22
0.30
 64,200 21.70 22.10 21.10 0 0 0
#72 26/01/2024
21.70
-0.10
 30,200 21.80 21.90 21 0 0 0
#73 25/01/2024
21.80
-0.50
 1,500 22.30 22.30 21 0 0 0
#74 24/01/2024
22.30
0.70
 38,400 21.60 22.50 21.60 0 0 0
#75 23/01/2024
21.60
0.10
 18,500 21.50 21.80 21.40 0 0 0
#76 22/01/2024
21.50
1.50
 65,300 20 21.80 20 0 0 0
#77 19/01/2024
20
-0.10
 5,700 20.10 20.10 20 0 0 0
#78 18/01/2024
20.10
0.40
 8,100 19.70 20.10 20 0 0 0
#79 17/01/2024
19.70
0
 25,000 19.70 19.90 19.60 0 0 0
#80 16/01/2024
19.70
0.10
 14,800 19.60 19.70 19.50 0 0 0
#81 15/01/2024
19.60
-0.20
 1,600 19.80 19.80 19.60 0 0 0
#82 12/01/2024
19.80
0.10
 10,800 19.70 19.90 19.50 0 0 0
#83 11/01/2024
19.70
0
 23,200 19.70 19.90 19.70 0 0 0
#84 10/01/2024
19.70
0.10
 15,000 19.60 19.90 19.70 0 0 0
#85 09/01/2024
19.60
-0.10
 19,000 19.70 20 19.50 0 0 0
#86 08/01/2024
19.70
0.30
 20,700 19.40 19.70 19.50 0 0 0
#87 05/01/2024
19.40
0.20
 4,400 19.20 19.50 19.30 0 0 0
#88 04/01/2024
19.20
0.10
 1,700 19.10 19.20 19.20 0 0 0
#89 03/01/2024
19.10
0
 8,100 19.10 19.30 19.10 0 0 0
#90 02/01/2024
19.10
-0.30
 4,400 19.40 19.80 19.10 0 0 0
#91 29/12/2023
19.40
0.50
 33,800 18.90 19.50 18.90 0 0 0
#92 28/12/2023
18.90
-0.40
 22,800 19.30 19.30 18.80 0 0 0
#93 27/12/2023
19.30
-0.30
 105,000 19.60 19.60 19 0 0 0
#94 26/12/2023
19.60
0
 39,600 19.60 19.80 19.40 0 0 0
#95 25/12/2023
19.60
0.20
 34,700 19.40 20 19.50 0 0 0
#96 22/12/2023
19.40
-0.10
 17,400 19.50 19.70 19 0 0 0
#97 21/12/2023
19.50
0.90
 18,400 18.60 20.50 18.80 0 0 0
#98 20/12/2023
18.60
0
 4,900 18.60 18.60 18.60 0 0 0
#99 19/12/2023
18.60
0.10
 8,400 18.50 18.80 18.50 0 0 0
#100 18/12/2023
18.50
0
 3,300 18.50 18.60 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc