CTCP Sông Đà Cao Cường (scl)

27.20
0.10
(0.37%)
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
(2024-10-14) 		0.10 0.37% 175,900 0 0
25.70
27.30
27.10
2 tháng
(2024-09-13) 		-1.50 -5.24% 414,300 0 0
25.70
28.60
27.10
3 tháng
(2024-08-14) 		0.90 3.44% 904,900 0 0
25.10
29.70
27.10
6 tháng
(2024-05-16) 		-10.40 -27.73% 3,155,100 0 0
25.10
38.80
27.10
12 tháng
(2023-11-20) 		9.41 53.24% 8,914,400 0 0
17.41
40.50
27.10
24 tháng
(2022-11-23) 		19.69 265.85% 13,348,028 0 0
7.41
40.50
27.10
36 tháng
(2021-11-29) 		-0.51 -1.85% 23,987,387 0 0
6.67
40.50
27.10
60 tháng
(2019-12-09) 		24.28 861.04% 45,937,096 -15,428 -0.2
1.49
40.50
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2020
4.62
 3,600 4.86 4.86 4.31 0 0 0
04/11/2020
4.86
 12,200 4.46 4.86 4.31 0 0 0
03/11/2020
4.46
 15,210 4.39 4.46 4.15 0 0 0
02/11/2020
4.39
 0 4.54 4.39 4.39 0 0 0
30/10/2020
4.54
 600 4.39 4.54 4.39 0 0 0
29/10/2020
4.39
 800 4.54 4.54 4.39 0 0 0
28/10/2020
4.54
 9,710 4.54 4.70 4.15 0 0 0
27/10/2020
4.54
 8,400 4.70 4.78 4.46 0 0 0
26/10/2020
4.70
 5,608 4.78 5.09 4.70 0 0 0
23/10/2020
4.78
 10,730 4.93 4.93 4.70 0 0 0
22/10/2020
4.93
 15,000 5.17 5.17 4.70 0 0 0
21/10/2020
5.17
 1,800 5.09 5.17 5.09 0 0 0
20/10/2020
5.09
 13,900 5.33 5.48 5.09 0 0 0
19/10/2020
5.33
 32,000 5.25 5.48 5.17 0 0 0
16/10/2020
5.25
 20,200 5.01 5.25 5.01 0 0 0
15/10/2020
5.01
 18,600 5.09 5.09 4.93 0 0 0
14/10/2020
5.09
 22,800 5.09 5.09 5.09 0 0 0
13/10/2020
5.09
 25,300 5.01 5.17 5.01 0 0 0
12/10/2020
5.01
 17,300 5.01 5.17 5.01 0 0 0
09/10/2020
5.01
 10,126 5.09 5.40 5.01 0 0 0
08/10/2020
5.09
 21,100 5.17 5.17 5.01 0 0 0
07/10/2020
5.17
 5,900 5.56 5.64 5.17 0 0 0
06/10/2020
5.56
 46,200 5.48 5.56 5.40 0 0 0
05/10/2020
5.48
 78,600 5.17 5.48 5.09 0 0 0
02/10/2020
5.17
 12,928 5.17 5.25 5.01 0 0 0
01/10/2020
5.17
 135,600 5.17 5.17 5.01 0 0 0
30/09/2020
5.17
 14,500 5.01 5.33 5.01 0 0 0
29/09/2020
5.01
 9,890 5.01 5.01 4.86 0 0 0
28/09/2020
5.01
 25,788 5.09 5.17 4.93 0 0 0
25/09/2020
5.09
 16,400 5.09 5.17 4.93 0 0 0
24/09/2020
5.09
 63,900 5.48 5.48 5.09 0 0 0
23/09/2020
5.48
 10,550 5.40 5.48 5.33 0 0 0
22/09/2020
5.40
 47,205 5.25 5.64 5.17 0 0 0
21/09/2020
5.25
 62,650 4.54 5.25 4.46 0 0 0
18/09/2020
4.54
 75,110 4.93 4.93 4.39 0 0 0
17/09/2020
4.93
 32,100 5.01 5.01 4.78 0 0 0
16/09/2020
5.01
 34,800 5.17 5.17 4.78 0 0 0
15/09/2020
5.17
 50,800 5.25 5.40 4.78 0 0 0
14/09/2020
5.25
 165,781 5.17 5.72 4.86 0 0 0
11/09/2020
5.17
 158,015 4.54 5.17 4.78 0 0 0
10/09/2020
4.54
 70,000 3.99 4.54 4.54 0 0 0
09/09/2020
3.99
 129,800 3.76 3.99 3.76 0 0 0
08/09/2020
3.76
 46,900 3.29 3.76 3.13 0 0 0
07/09/2020
3.29
 8,400 3.13 3.37 3.13 0 0 0
04/09/2020
3.13
 30,400 3.60 3.60 2.90 0 0 0
03/09/2020
3.60
 5,000 3.45 3.68 3.37 0 0 0
01/09/2020
3.45
 5,000 3.68 3.68 3.45 0 0 0
31/08/2020
3.68
 3,300 3.84 3.84 3.37 0 0 0
28/08/2020
3.84
 8,301 3.60 3.92 3.84 0 0 0
27/08/2020
3.60
 59,100 3.21 3.60 3.21 0 0 0
26/08/2020
3.21
 18,700 3.05 3.21 3.05 0 0 0
25/08/2020
3.05
 1,100 3.05 3.13 3.05 0 0 0
24/08/2020
3.05
 4,600 3.05 3.13 3.05 0 0 0
21/08/2020
3.05
 7,200 2.74 3.05 2.98 0 0 0
20/08/2020
2.74
 13,573 2.74 2.74 2.74 0 0 0
19/08/2020
2.74
 11,700 2.82 2.82 2.58 0 0 0
18/08/2020
2.82
 3,000 2.82 2.82 2.82 0 0 0
17/08/2020
2.82
 4,300 2.90 2.90 2.82 0 0 0
14/08/2020
2.90
 13,500 3.05 3.05 2.90 0 0 0
13/08/2020
3.05
 100 2.82 3.05 3.05 0 0 0
12/08/2020
2.82
 2,000 3.21 3.21 2.82 0 0 0
11/08/2020
3.21
 0 3.21 3.21 3.21 0 0 0
10/08/2020
3.21
 0 3.21 3.21 3.21 0 0 0
07/08/2020
3.21
 100 2.90 3.21 3.21 0 0 0
06/08/2020
2.90
 500 2.98 2.98 2.90 0 0 0
05/08/2020
2.98
 41,900 2.98 2.98 2.58 0 100 -0.0
04/08/2020
2.98
 0 2.98 2.98 2.98 0 0 0
03/08/2020
2.98
 7,200 3.45 3.92 2.98 0 0 0
31/07/2020
3.45
 0 3.84 3.45 3.45 0 0 0
30/07/2020
3.84
 1,100 3.92 3.92 3.37 0 0 0
29/07/2020
3.92
 100 3.99 3.99 3.92 0 0 0
28/07/2020
3.99
 23,200 3.99 3.99 3.45 0 0 0
27/07/2020
3.99
 100 3.76 3.99 3.99 0 0 0
24/07/2020
3.76
 0 3.76 3.76 3.76 0 0 0
23/07/2020
3.76
 100 3.37 3.76 3.76 0 0 0
22/07/2020
3.37
 100 3.05 3.37 3.37 0 0 0
21/07/2020
3.05
 57,300 2.66 3.05 3.05 0 0 0
20/07/2020
2.66
 0 2.66 2.66 2.66 0 0 0
17/07/2020
2.66
 0 2.66 2.66 2.66 0 0 0
16/07/2020
2.66
 840 3.05 3.05 2.66 0 0 0
15/07/2020
3.05
 0 2.98 3.05 3.05 0 0 0
14/07/2020
2.98
 200 2.74 3.05 2.98 0 0 0
13/07/2020
2.74
 100 2.58 2.74 2.74 0 0 0
10/07/2020
2.58
 3,040 2.43 2.58 2.27 0 0 0
09/07/2020
2.43
 4,300 2.82 2.82 2.43 0 0 0
08/07/2020
2.82
 3,000 3.37 3.37 2.82 0 0 0
07/07/2020
3.37
 5,200 3.13 3.45 2.66 0 0 0
06/07/2020
3.13
 10,200 2.74 3.13 2.74 0 0 0
03/07/2020
2.74
 13,000 2.43 2.74 2.74 0 0 0
02/07/2020
2.43
 2,400 2.11 2.43 2.43 0 0 0
01/07/2020
2.11
 200 1.88 2.11 2.11 0 0 0
30/06/2020
1.88
 3,100 2.19 2.19 1.88 0 0 0
29/06/2020
2.19
 0 2.35 2.19 2.19 0 0 0
26/06/2020
2.35
 24,000 2.27 2.58 2.04 0 0 0
25/06/2020
2.27
 0 2.27 2.27 2.27 0 0 0
24/06/2020
2.27
 0 2.74 2.27 2.27 0 0 0
23/06/2020
2.74
 43,500 2.58 2.74 2.27 0 0 0
22/06/2020
2.58
 50 2.58 2.58 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |