CTCP Sông Đà Cao Cường (scl)

26.40
-0.30
(-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
(2024-10-15) 		-0.20 -0.74% 191,700 0 0
25.70
27.30
26.70
2 tháng
(2024-09-16) 		-1.50 -5.32% 432,400 0 0
25.70
28.50
26.70
3 tháng
(2024-08-16) 		0.70 2.69% 912,700 0 0
25.50
29.70
26.70
6 tháng
(2024-05-20) 		-10.50 -28.23% 3,133,000 0 0
25.10
38.80
26.70
12 tháng
(2023-11-20) 		9.01 50.97% 8,934,700 0 0
17.41
40.50
26.70
24 tháng
(2022-11-25) 		18.37 220.40% 13,350,628 0 0
7.69
40.50
26.70
36 tháng
(2021-11-30) 		-1.08 -3.88% 23,982,587 0 0
6.67
40.50
26.70
60 tháng
(2019-12-11) 		23.65 774.02% 45,957,296 -15,428 -0.2
1.49
40.50
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
1.80
 0 1.80 1.80 1.80 0 0 0
09/11/2018
1.80
 100 1.96 1.96 1.80 0 100 -0.0
08/11/2018
1.96
 100 1.80 1.96 1.96 0 0 0
07/11/2018
1.80
 0 1.80 1.80 1.80 0 0 0
06/11/2018
1.80
 100 1.96 1.96 1.80 0 100 -0.0
05/11/2018
1.96
 4,900 1.96 1.96 1.96 4,900 0 0.0
02/11/2018
1.96
 200 2.04 2.04 1.88 0 100 -0.0
01/11/2018
2.04
 200 1.96 2.04 1.80 0 100 -0.0
31/10/2018
1.96
 100 1.80 1.96 1.96 0 0 0
30/10/2018
1.80
 0 1.80 1.80 1.80 0 0 0
29/10/2018
1.80
 25 1.80 1.80 1.80 0 0 0
26/10/2018
1.80
 10,100 1.96 1.96 1.80 5,000 100 0.0
25/10/2018
1.96
 15,200 1.96 1.96 1.80 9,800 200 0.0
24/10/2018
1.96
 100 2.11 2.11 1.96 0 0 0
23/10/2018
2.11
 200 2.04 2.11 1.88 0 100 -0.0
22/10/2018
2.04
 600 1.96 2.04 1.80 0 100 -0.0
19/10/2018
1.96
 1,200 1.96 1.96 1.96 1,200 0 0.0
18/10/2018
1.96
 9,900 2.04 2.04 1.88 0 100 -0.0
17/10/2018
2.04
 3,100 2.04 2.04 1.88 0 100 -0.0
16/10/2018
2.04
 1,400 1.96 2.04 1.80 0 100 -0.0
15/10/2018
1.96
 100 1.80 1.96 1.96 0 0 0
12/10/2018
1.80
 1,200 1.96 2.04 1.80 0 100 -0.0
11/10/2018
1.96
 300 1.80 1.96 1.72 0 200 -0.0
10/10/2018
1.80
 100 1.96 1.96 1.80 0 100 -0.0
09/10/2018
1.96
 200 1.96 1.96 1.80 0 100 -0.0
08/10/2018
1.96
 10,100 1.96 1.96 1.96 10,000 0 0.0
05/10/2018
1.96
 7,400 1.96 1.96 1.80 0 100 -0.0
04/10/2018
1.96
 0 1.96 1.96 1.96 0 0 0
03/10/2018
1.96
 500 2.04 2.04 1.88 0 100 -0.0
02/10/2018
2.04
 0 2.04 2.04 2.04 0 0 0
01/10/2018
2.04
 100 2.19 2.19 2.04 0 100 -0.0
28/09/2018
2.19
 300 2.11 2.19 1.96 0 100 -0.0
27/09/2018
2.11
 200 2.11 2.11 1.96 0 100 -0.0
26/09/2018
2.11
 2,000 2.04 2.11 1.88 0 100 -0.0
25/09/2018
2.04
 200 2.04 2.04 1.88 0 100 -0.0
24/09/2018
2.04
 100 1.88 2.04 2.04 0 0 0
21/09/2018
1.88
 100 2.04 2.04 1.88 0 100 -0.0
20/09/2018
2.04
 100 1.88 2.04 2.04 0 0 0
19/09/2018
1.88
 2,600 2.04 2.04 1.88 0 100 -0.0
18/09/2018
2.04
 100 1.88 2.04 2.04 0 0 0
17/09/2018
1.88
 200 1.72 1.88 1.88 0 0 0
14/09/2018
1.72
 0 1.72 1.72 1.72 0 0 0
13/09/2018
1.72
 0 1.72 1.72 1.72 0 0 0
12/09/2018
1.72
 223 1.88 1.88 1.72 0 100 -0.0
11/09/2018
1.88
 8,000 1.88 1.88 1.88 8,000 0 0.0
10/09/2018
1.88
 2,000 1.72 1.88 1.88 0 0 0
07/09/2018
1.72
 400 1.80 1.80 1.72 0 0 0
06/09/2018
1.80
 100 1.96 1.96 1.80 0 100 -0.0
05/09/2018
1.96
 1,100 1.80 1.96 1.96 0 0 0
04/09/2018
1.80
 100 1.96 1.96 1.80 0 100 -0.0
31/08/2018
1.96
 500 1.80 1.96 1.96 0 0 0
30/08/2018
1.80
 275 1.96 1.96 1.80 0 100 -0.0
29/08/2018
1.96
 100 2.11 2.11 1.96 0 100 -0.0
28/08/2018
2.11
 4,200 2.04 2.11 1.88 0 100 -0.0
27/08/2018
2.04
 200 2.04 2.04 1.88 0 100 -0.0
24/08/2018
2.04
 300 1.96 2.04 1.80 0 100 -0.0
23/08/2018
1.96
 400 1.96 1.96 1.80 0 100 -0.0
22/08/2018
1.96
 200 1.80 1.96 1.64 0 100 -0.0
21/08/2018
1.80
 875 1.96 1.96 1.80 0 100 -0.0
20/08/2018
1.96
 100 2.11 2.11 1.96 0 100 -0.0
17/08/2018
2.11
 200 2.04 2.11 1.88 0 100 -0.0
16/08/2018
2.04
 2,200 1.96 2.04 1.80 2,100 0 0.0
15/08/2018
1.96
 1,720 1.88 1.96 1.72 0 100 -0.0
14/08/2018
1.88
 100 2.04 2.04 1.88 0 100 -0.0
13/08/2018
2.04
 500 1.88 2.04 1.72 0 100 -0.0
10/08/2018
1.88
 40,814 1.88 1.88 1.72 0 100 -0.0
09/08/2018
1.88
 3,600 1.72 1.88 1.72 3,000 0 0.0
08/08/2018
1.72
 110 1.88 1.88 1.72 0 100 -0.0
07/08/2018
1.88
 100 2.04 2.04 1.88 0 100 -0.0
06/08/2018
2.04
 100 1.88 2.04 2.04 0 0 0
03/08/2018
1.88
 0 1.88 1.88 1.88 0 0 0
02/08/2018
1.88
 0 1.88 1.88 1.88 0 0 0
01/08/2018
1.88
 0 1.88 1.88 1.88 0 0 0
31/07/2018
1.88
 300 1.96 1.96 1.80 0 100 -0.0
30/07/2018
1.96
 0 1.96 1.96 1.96 0 0 0
27/07/2018
1.96
 3 1.96 1.96 1.96 0 0 0
26/07/2018
1.96
 700 2.11 2.27 1.96 500 0 0.0
25/07/2018
2.11
 600 2.11 2.11 2.11 600 0 0.0
24/07/2018
2.11
 24,700 1.96 2.11 2.11 0 0 0
23/07/2018
1.96
 100 2.11 2.11 1.96 0 100 -0.0
20/07/2018
2.11
 950 2.19 2.35 2.11 0 100 -0.0
19/07/2018
2.19
 439,910 2.11 2.19 2.11 1,200 0 0.0
18/07/2018
2.11
 99,900 2.19 2.19 2.11 0 100 -0.0
17/07/2018
2.19
 0 2.19 2.19 2.19 0 0 0
16/07/2018
2.19
 200 2.19 2.19 2.04 0 100 -0.0
13/07/2018
2.19
 1,800 2.04 2.19 1.88 0 100 -0.0
12/07/2018
2.04
 200 2.04 2.04 1.88 0 100 -0.0
11/07/2018
2.04
 200 2.04 2.04 1.88 0 100 -0.0
10/07/2018
2.04
 200 1.88 2.04 1.96 0 0 0
09/07/2018
1.88
 150 1.72 1.88 1.88 0 0 0
06/07/2018
1.72
 100 1.80 1.80 1.72 0 100 -0.0
05/07/2018
1.80
 1,200 1.88 1.88 1.80 800 0 0.0
04/07/2018
1.88
 100 1.96 1.96 1.88 0 100 -0.0
03/07/2018
1.96
 0 1.96 1.96 1.96 0 0 0
02/07/2018
1.96
 0 1.96 1.96 1.96 0 0 0
29/06/2018
1.96
 0 1.96 1.96 1.96 0 0 0
28/06/2018
1.96
 2,300 2.11 2.11 1.96 0 100 -0.0
27/06/2018
2.11
 100 2.35 2.35 2.11 0 100 -0.0
26/06/2018
2.35
 200 2.35 2.35 2.11 0 100 -0.0
25/06/2018
2.35
 200 2.43 2.43 2.19 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |