CTCP Sông Đà Cao Cường (scl)

28.40
-0.20
(-0.70%)
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
(2024-08-20) 		2.40 9.23% 493,100 0 0
25.50
29.70
28.40
2 tháng
(2024-07-22) 		3.10 12.25% 1,033,400 0 0
25.10
29.70
28.40
3 tháng
(2024-06-21) 		-7.10 -20% 1,912,300 0 0
25.10
35.50
28.40
6 tháng
(2024-03-25) 		-2.60 -8.39% 4,728,300 0 0
25.10
40.50
28.40
12 tháng
(2023-09-25) 		11.73 70.40% 9,254,100 0 0
16.30
40.50
28.40
24 tháng
(2022-09-30) 		17.75 166.71% 13,560,653 0 0
6.67
40.50
28.40
36 tháng
(2021-10-05) 		11.40 67.03% 28,110,690 0 0.0
6.67
40.50
28.40
60 tháng
(2019-10-16) 		24.56 639.94% 45,569,298 -3,330 -0.2
1.49
40.50
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
7.96
 20,000 8.15 8.15 7.96 0 0 0
10/02/2023
8.15
 10,900 8.15 8.15 8.15 0 0 0
09/02/2023
8.15
 7,952 8.06 8.15 8.15 0 0 0
08/02/2023
8.06
 9,100 8.15 8.24 8.06 0 0 0
07/02/2023
8.15
 7,518 8.15 8.33 8.15 0 0 0
06/02/2023
8.15
 2,212 8.15 8.33 8.15 0 0 0
03/02/2023
8.15
 22,800 8.52 8.52 8.15 0 0 0
02/02/2023
8.52
 5,000 8.33 8.52 8.15 0 0 0
01/02/2023
8.33
 28,270 8.80 8.80 8.33 0 0 0
31/01/2023
8.80
 10,200 8.98 8.98 8.43 0 0 0
30/01/2023
8.98
 38,304 8.61 8.98 8.52 0 0 0
27/01/2023
8.61
 5,505 8.70 9.54 7.87 0 0 0
19/01/2023
8.70
 11,590 8.61 8.80 8.61 0 0 0
18/01/2023
8.61
 9,900 8.61 8.70 8.61 0 0 0
17/01/2023
8.61
 8,828 8.80 8.80 8.61 0 0 0
16/01/2023
8.80
 9,500 8.70 8.89 8.61 0 0 0
13/01/2023
8.70
 25,447 8.33 9.54 8.43 0 0 0
12/01/2023
8.33
 4,310 8.24 8.33 8.33 0 0 0
11/01/2023
8.24
 900 8.24 8.33 8.24 0 0 0
10/01/2023
8.24
 1,500 8.33 8.33 8.15 0 0 0
09/01/2023
8.33
 11,715 8.52 8.52 8.15 0 0 0
06/01/2023
8.52
 15,060 8.70 8.70 8.15 0 0 0
05/01/2023
8.70
 1,600 8.43 8.70 8.52 0 0 0
04/01/2023
8.43
 2,110 8.80 8.80 8.43 0 0 0
03/01/2023
8.80
 1,540 8.33 8.80 8.15 0 0 0
30/12/2022
8.33
 1,110 7.87 8.33 7.96 0 0 0
29/12/2022
7.87
 1,266 7.69 8.33 7.87 0 0 0
28/12/2022
7.69
 5,330 8.06 8.70 7.69 0 0 0
27/12/2022
8.06
 2,100 7.96 8.06 7.87 0 0 0
26/12/2022
7.96
 10,524 8.24 8.52 7.96 0 0 0
23/12/2022
8.24
 5,565 8.24 8.24 8.15 0 0 0
22/12/2022
8.24
 7,000 8.33 8.43 8.15 0 0 0
21/12/2022
8.33
 3,600 8.33 8.43 8.24 0 0 0
20/12/2022
8.33
 2,340 8.80 8.98 8.33 0 0 0
19/12/2022
8.80
 26,310 8.80 8.80 8.33 0 0 0
16/12/2022
8.80
 4,700 8.80 8.80 8.70 0 0 0
15/12/2022
8.80
 1,150 8.80 8.80 8.15 0 0 0
14/12/2022
8.80
 630 8.52 8.80 8.24 0 0 0
13/12/2022
8.52
 8,000 8.24 8.52 8.15 0 0 0
12/12/2022
8.24
 10,290 8.43 8.43 8.15 0 0 0
09/12/2022
8.43
 22,000 8.52 8.52 8.43 0 0 0
08/12/2022
8.52
 10,100 8.70 8.70 7.50 0 0 0
07/12/2022
8.70
 2,560 8.15 8.80 8.70 0 0 0
06/12/2022
8.15
 8,373 8.52 8.52 8.15 0 0 0
05/12/2022
8.52
 3,820 8.43 9.44 8.43 0 0 0
02/12/2022
8.43
 7,600 8.80 8.98 7.96 0 0 0
01/12/2022
8.80
 19,220 8.89 9.17 8.80 0 0 0
30/11/2022
8.89
 14,410 8.70 8.98 8.80 0 0 0
29/11/2022
8.70
 9,100 8.98 9.17 8.70 0 0 0
28/11/2022
8.98
 19,510 8.33 9.07 8.33 0 0 0
25/11/2022
8.33
 510 7.50 8.52 8.33 0 0 0
24/11/2022
7.50
 2,100 7.41 7.87 7.50 0 0 0
23/11/2022
7.41
 15,600 7.69 7.87 7.41 0 0 0
22/11/2022
7.69
 1,626 7.96 8.24 7.69 0 0 0
21/11/2022
7.96
 17,817 7.22 8.06 7.50 0 0 0
18/11/2022
7.22
 12,218 7.22 7.41 6.48 0 0 0
17/11/2022
7.22
 26,800 7.22 7.22 6.85 0 0 0
16/11/2022
7.22
 38,100 6.67 7.22 6.48 0 0 0
15/11/2022
6.67
 48,090 7.41 7.41 6.30 0 0 0
14/11/2022
7.41
 27,600 7.50 7.59 7.22 0 0 0
11/11/2022
7.50
 33,323 7.50 7.87 7.50 0 0 0
10/11/2022
7.50
 15,230 8.06 8.06 7.50 0 0 0
09/11/2022
8.06
 4,820 8.15 8.15 7.87 0 0 0
08/11/2022
8.15
 24,200 8.33 8.33 8.15 0 0 0
07/11/2022
8.33
 7,900 8.61 8.61 8.15 0 0 0
04/11/2022
8.61
 11,500 9.17 9.17 8.52 0 0 0
03/11/2022
9.17
 100 9.26 9.26 9.17 0 0 0
02/11/2022
9.26
 500 9.07 9.26 8.98 0 0 0
01/11/2022
9.07
 7,500 9.17 9.17 8.89 0 0 0
31/10/2022
9.17
 3,600 9.26 9.26 9.17 0 0 0
28/10/2022
9.26
 22,140 9.17 9.35 9.07 0 0 0
27/10/2022
9.17
 13,420 8.89 9.26 8.80 0 0 0
26/10/2022
8.89
 43,600 9.07 9.26 8.33 0 0 0
25/10/2022
9.07
 22,100 9.26 9.91 9.07 0 0 0
24/10/2022
9.26
 10,942 10.19 10.19 9.26 0 0 0
21/10/2022
10.19
 69,100 11.02 11.02 9.26 0 0 0
20/10/2022
11.02
 3,010 10.37 11.76 10.19 0 0 0
19/10/2022
10.37
 14,727 10.19 10.56 10.19 0 0 0
18/10/2022
10.19
 5,092 10.56 10.56 10.19 0 0 0
17/10/2022
10.56
 9,090 10.46 10.65 10 0 0 0
14/10/2022
10.46
 11,150 10.37 10.46 10.28 0 0 0
13/10/2022
10.37
 3,540 10.19 10.37 10 0 0 0
12/10/2022
10.19
 3,374 10.28 10.46 9.81 0 0 0
11/10/2022
10.28
 6,500 10.28 10.46 10 0 0 0
10/10/2022
10.28
 6,370 10.19 10.28 10.19 0 0 0
07/10/2022
10.19
 27,450 10.28 10.37 9.91 0 0 0
06/10/2022
10.28
 2,400 10.37 10.37 10.19 0 0 0
05/10/2022
10.37
 13,660 10.37 10.37 10.19 0 0 0
04/10/2022
10.37
 9,067 10.46 10.46 10.09 0 0 0
03/10/2022
10.46
 5,300 10.65 10.65 10.19 0 0 0
30/09/2022
10.65
 13,669 10.74 10.74 10.19 0 0 0
29/09/2022
10.74
 20,355 10.74 11.20 10.56 0 0 0
28/09/2022
10.74
 31,991 11.30 11.30 10.28 0 0 0
27/09/2022
11.30
 4,400 11.39 11.48 11.30 0 0 0
26/09/2022
11.39
 3,500 11.48 11.76 11.11 0 0 0
23/09/2022
11.48
 45,100 11.48 11.67 11.11 0 0 0
22/09/2022
11.48
 26,973 11.20 11.48 11.11 0 0 0
21/09/2022
11.20
 16,400 11.30 11.67 11.11 0 0 0
20/09/2022
11.30
 15,800 11.48 11.57 11.11 0 0 0
19/09/2022
11.48
 10,901 11.30 11.48 11.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |