CTCP Sông Đà Cao Cường (scl)

27
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
(2024-10-09) 		0 0% 190,000 0 0
25.70
27.30
27
2 tháng
(2024-09-09) 		-2.40 -8.16% 443,700 0 0
25.70
29.40
27
3 tháng
(2024-08-12) 		0.60 2.27% 897,400 0 0
25.10
29.70
27
6 tháng
(2024-05-13) 		-10.50 -28% 3,207,700 0 0
25.10
38.80
27
12 tháng
(2023-11-14) 		9.13 51.09% 8,926,300 0 0
17.41
40.50
27
24 tháng
(2022-11-21) 		19.04 239.07% 13,346,071 0 0
7.41
40.50
27
36 tháng
(2021-11-24) 		0.91 3.47% 24,120,027 0 0
6.67
40.50
27
60 tháng
(2019-12-05) 		24.18 857.49% 45,915,696 -15,428 -0.2
1.49
40.50
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2021
13.32
 55,500 12.53 13.32 12.14 0 0 0
01/04/2021
12.53
 142,217 12.14 12.53 11.67 0 0 0
31/03/2021
12.14
 36,230 12.45 12.45 12.06 0 0 0
30/03/2021
12.45
 54,800 12.53 12.53 12.06 0 0 0
29/03/2021
12.53
 91,110 12.92 13.32 11.75 0 0 0
26/03/2021
12.92
 73,800 12.53 13.24 11.75 0 0 0
25/03/2021
12.53
 277,931 13.71 13.71 12.53 0 0 0
24/03/2021
13.71
 60,250 14.73 14.88 13.71 0 0 0
23/03/2021
14.73
 127,326 14.10 15.59 14.33 0 0 0
22/03/2021
14.10
 175,470 12.77 14.10 12.77 0 0 0
19/03/2021
12.77
 82,100 11.59 13.32 11.59 0 0 0
18/03/2021
11.59
 57,200 11.67 11.91 11.59 0 0 0
17/03/2021
11.67
 46,500 11.59 11.75 11.44 0 0 0
16/03/2021
11.59
 51,737 11.51 11.67 11.44 0 0 0
15/03/2021
11.51
 71,200 11.04 11.59 11.12 0 0 0
12/03/2021
11.04
 86,874 10.34 11.12 10.34 0 0 0
11/03/2021
10.34
 87,100 10.73 11.12 10.34 0 0 0
10/03/2021
10.73
 46,510 10.34 10.73 10.18 0 0 0
09/03/2021
10.34
 29,500 11.04 11.36 10.34 0 0 0
08/03/2021
11.04
 80,424 9.79 11.04 10.18 0 0 0
05/03/2021
9.79
 194,110 9.16 10.18 9.09 0 0 0
04/03/2021
9.16
 78,600 9.24 9.32 8.85 0 0 0
03/03/2021
9.24
 94,640 9.01 9.32 8.69 0 0 0
02/03/2021
9.01
 59,200 9.16 9.32 9.01 0 0 0
01/03/2021
9.16
 119,267 9.01 9.24 8.77 0 0 0
26/02/2021
9.01
 140,840 8.54 9.09 8.30 0 0 0
25/02/2021
8.54
 57,100 8.15 8.54 8.15 0 0 0
24/02/2021
8.15
 113,850 8.30 8.38 7.99 0 0 0
23/02/2021
8.30
 108,900 8.30 8.30 8.15 0 0 0
22/02/2021
8.30
 138,048 7.99 8.46 7.99 0 0 0
19/02/2021
7.99
 63,800 7.21 8.22 7.21 0 0 0
18/02/2021
7.21
 60,600 7.21 7.28 7.05 0 0 0
17/02/2021
7.21
 206,500 6.97 7.44 6.89 0 0 0
09/02/2021
6.97
 50,300 7.05 7.05 6.66 0 6,700 -0.1
08/02/2021
7.05
 42,200 7.36 7.36 6.74 0 0 0
05/02/2021
7.36
 20,700 7.36 7.36 6.97 0 1,300 -0.0
04/02/2021
7.36
 188,005 6.89 7.36 6.97 0 0 0
03/02/2021
6.89
 290,400 6.66 6.97 6.50 6,000 0 0.1
02/02/2021
6.66
 4,500 6.27 6.66 6.66 2,000 0 0.0
01/02/2021
6.27
 200 6.66 6.66 6.27 0 0 0
29/01/2021
6.66
 38,500 7.44 7.44 5.80 0 0 0
28/01/2021
7.44
 4,300 7.75 7.75 6.66 0 0 0
27/01/2021
7.75
 80,000 7.44 7.75 7.75 0 0 0
26/01/2021
7.44
 1,800 7.21 8.22 7.13 0 0 0
25/01/2021
7.21
 52,903 7.83 7.83 7.21 0 0 0
22/01/2021
7.83
 46,100 7.83 8.07 7.68 0 0 0
21/01/2021
7.83
 33,100 8.46 8.46 7.83 0 0 0
20/01/2021
8.46
 14,600 8.54 8.54 7.44 0 0 0
19/01/2021
8.54
 400 8.77 8.77 8.54 0 0 0
18/01/2021
8.77
 46,700 8.46 8.85 8.38 0 0 0
15/01/2021
8.46
 16,430 8.22 8.93 8.22 0 0 0
14/01/2021
8.22
 25,300 8.30 8.62 8.22 0 0 0
13/01/2021
8.30
 8,807 8.22 9.01 8.30 0 0 0
12/01/2021
8.22
 11,400 8.30 8.62 8.15 0 0 0
11/01/2021
8.30
 43,100 8.22 8.38 8.22 0 0 0
08/01/2021
8.22
 68,500 9.09 9.40 8.22 0 0 0
07/01/2021
9.09
 40,600 9.40 9.40 9.09 0 0 0
06/01/2021
9.40
 41,476 8.54 9.40 9.01 0 0 0
05/01/2021
8.54
 130,600 7.68 8.54 7.68 0 0 0
04/01/2021
7.68
 51,000 7.05 7.68 7.21 0 0 0
31/12/2020
7.05
 14,200 6.66 7.05 7.05 0 0 0
30/12/2020
6.66
 94,450 6.66 6.97 6.66 0 0 0
29/12/2020
6.66
 10,400 6.74 6.74 6.66 0 0 0
28/12/2020
6.74
 44,000 6.42 6.74 6.58 0 0 0
25/12/2020
6.42
 5,724 6.58 6.58 6.42 0 0 0
24/12/2020
6.58
 21,500 6.27 6.81 6.27 0 0 0
23/12/2020
6.27
 36,800 6.74 7.05 6.27 0 0 0
22/12/2020
6.74
 94,156 6.27 6.74 6.11 0 0 0
21/12/2020
6.27
 37,400 6.27 6.27 5.95 0 0 0
18/12/2020
6.27
 100 5.80 6.27 6.27 0 0 0
17/12/2020
5.80
 43,700 5.95 6.03 5.72 0 0 0
16/12/2020
5.95
 20,820 6.19 6.19 5.80 0 64 -0.0
15/12/2020
6.19
 45,284 6.42 6.42 6.11 0 64 -0.0
14/12/2020
6.42
 38,200 6.11 6.42 6.11 0 0 0
11/12/2020
6.11
 41,315 5.80 6.19 5.87 0 0 0
10/12/2020
5.80
 64,600 5.80 6.27 5.80 0 0 0
09/12/2020
5.80
 53,100 5.87 5.87 5.72 0 0 0
08/12/2020
5.87
 19,300 5.56 5.87 5.72 0 0 0
07/12/2020
5.56
 23,400 5.64 5.64 5.40 0 0 0
04/12/2020
5.64
 81,510 5.40 5.72 5.56 0 0 0
03/12/2020
5.40
 11,200 5.40 5.87 5.40 0 0 0
02/12/2020
5.40
 36,200 5.33 5.40 5.33 0 0 0
01/12/2020
5.33
 24,700 5.33 5.33 5.33 0 0 0
30/11/2020
5.33
 100,100 5.25 5.40 5.17 0 0 0
27/11/2020
5.25
 88,700 4.62 5.25 4.70 0 0 0
26/11/2020
4.62
 3,700 4.70 4.70 4.62 0 0 0
25/11/2020
4.70
 31,800 4.46 4.70 4.31 0 0 0
24/11/2020
4.46
 24,300 4.31 4.46 4.31 0 0 0
23/11/2020
4.31
 25,400 4.39 4.39 4.31 0 0 0
20/11/2020
4.39
 2,100 4.46 4.54 4.39 0 0 0
19/11/2020
4.46
 19,700 4.39 4.62 4.39 0 0 0
18/11/2020
4.39
 29,200 4.31 4.39 4.31 0 0 0
17/11/2020
4.31
 17,800 4.54 4.54 4.31 0 0 0
16/11/2020
4.54
 5,600 4.31 4.62 4.31 0 0 0
13/11/2020
4.31
 24,050 4.39 4.39 4.31 0 0 0
12/11/2020
4.39
 25,200 4.46 4.46 4.31 0 0 0
11/11/2020
4.46
 4,940 4.39 4.62 4.39 0 0 0
10/11/2020
4.39
 10,000 4.46 4.54 4.39 0 0 0
09/11/2020
4.46
 26,200 4.46 4.46 4.31 0 0 0
06/11/2020
4.46
 4,500 4.62 4.62 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |