CTCP Sông Đà Cao Cường (scl)

28.30
-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)
25/11/2021
26.94
 52,600 26.09 27.69 26.18 0 0 0
24/11/2021
26.09
 52,740 26.85 26.94 26.09 0 0 0
23/11/2021
26.85
 27,801 26.85 27.02 26.60 0 0 0
22/11/2021
26.85
 57,964 26.77 29.38 26.09 0 0 0
19/11/2021
26.77
 126,830 26.85 27.36 24.41 0 0 0
18/11/2021
26.85
 106,733 28.54 28.54 26.18 0 0 0
17/11/2021
28.54
 55,156 29.04 29.21 27.44 0 0 0
16/11/2021
29.04
 36,650 30.39 30.39 26.94 0 0 0
15/11/2021
30.39
 238,700 30.05 30.47 26.09 0 0 0
12/11/2021
30.05
 43,517 30.30 31.99 29.21 0 0 0
11/11/2021
30.30
 116,000 30.81 30.81 28.62 0 0 0
10/11/2021
30.81
 71,300 30.81 31.40 30.05 0 0 0
09/11/2021
30.81
 127,000 30.05 33.16 30.56 0 0 0
08/11/2021
30.05
 98,423 26.68 30.05 26.68 0 0 0
05/11/2021
26.68
 140,570 23.99 26.68 23.74 0 0 0
04/11/2021
23.99
 262,387 24.24 24.41 21.89 0 0 0
03/11/2021
24.24
 179,903 25.08 26.52 23.57 0 0 0
02/11/2021
25.08
 152,177 23.15 25.08 23.23 0 0 0
01/11/2021
23.15
 121,442 22.05 23.74 21.89 0 0 0
29/10/2021
22.05
 75,210 20.79 22.14 21.04 0 0 0
28/10/2021
20.79
 82,200 19.95 20.96 19.78 0 0 0
27/10/2021
19.95
 109,100 19.19 19.95 18.86 0 0 0
26/10/2021
19.19
 101,900 18.18 20.03 17.76 0 0 0
25/10/2021
18.18
 142,400 16.84 18.18 16.84 0 0 0
22/10/2021
16.84
 187,600 16.08 17.68 15.40 0 0 0
21/10/2021
16.08
 201,800 16.84 16.84 15.99 0 0 0
20/10/2021
16.84
 214,300 18.10 18.10 16.75 0 0 0
19/10/2021
18.10
 210,000 18.35 18.94 17.59 0 0 0
18/10/2021
18.35
 47,200 18.94 18.94 18.35 0 1,000 -0.0
15/10/2021
18.94
 119,600 18.86 18.94 18.18 0 0 0
14/10/2021
18.86
 29,100 18.94 19.19 18.69 0 0 0
13/10/2021
18.94
 86,700 18.52 19.02 18.10 0 0 0
12/10/2021
18.52
 122,100 18.43 18.94 18.27 1,000 0 0.0
11/10/2021
18.43
 75,300 17.51 18.52 17.51 0 0 0
08/10/2021
17.51
 37,400 17.17 17.68 17.00 0 0 0
07/10/2021
17.17
 259,900 17.00 17.34 16.16 0 0 0
06/10/2021
17.00
 112,500 17.00 17.26 16.75 0 0 0
05/10/2021
17.00
 176,400 17.26 18.01 17.00 0 0 0
04/10/2021
17.26
 155,876 15.66 17.68 15.40 0 0 0
01/10/2021
15.66
 83,900 14.90 15.91 15.07 0 2,000 -0.0
30/09/2021
14.90
 78,333 14.56 14.98 14.56 0 2,800 -0.0
29/09/2021
14.56
 111,800 13.72 14.90 13.89 0 6,000 -0.1
28/09/2021
13.72
 60,340 13.64 13.80 13.38 0 1,200 -0.0
27/09/2021
13.64
 83,423 13.64 13.97 13.30 0 0 0
24/09/2021
13.64
 68,042 13.72 13.89 13.64 0 0 0
23/09/2021
13.72
 57,530 13.72 14.14 13.55 0 0 0
22/09/2021
13.72
 85,000 13.22 13.89 13.38 0 0 0
21/09/2021
13.22
 90,000 13.55 13.55 13.05 0 0 0
20/09/2021
13.55
 151,900 13.72 13.80 13.55 0 0 0
17/09/2021
13.72
 117,600 13.38 13.80 13.30 0 0 0
16/09/2021
13.38
 232,000 11.95 13.64 12.04 0 0 0
15/09/2021
11.95
 38,400 11.70 12.21 11.70 0 0 0
14/09/2021
11.70
 53,800 11.62 11.78 11.45 0 3,000 -0.0
13/09/2021
11.62
 37,800 11.62 11.95 11.45 0 0 0
10/09/2021
11.62
 52,700 11.45 11.78 11.36 0 0 0
09/09/2021
11.45
 49,900 11.62 11.62 11.36 0 0 0
08/09/2021
11.62
 47,900 11.78 11.87 11.62 0 0 0
07/09/2021
11.78
 105,400 12.12 12.21 11.70 0 0 0
06/09/2021
12.12
 68,500 11.95 12.46 11.87 0 0 0
01/09/2021
11.95
 71,000 11.87 12.04 11.62 0 2,000 -0.0
31/08/2021
11.87
 126,530 11.36 12.12 11.20 0 3,000 -0.0
30/08/2021
11.36
 146,000 10.35 11.53 10.35 0 0 0
27/08/2021
10.35
 42,300 10.44 10.44 10.27 2,000 0 0.0
26/08/2021
10.44
 10,800 10.44 10.52 10.35 0 0 0
25/08/2021
10.44
 24,200 10.44 10.61 10.27 0 0 0
24/08/2021
10.44
 65,100 10.35 10.69 10.27 0 0 0
23/08/2021
10.35
 36,942 10.35 10.52 10.02 5,000 0 0.1
20/08/2021
10.35
 78,000 10.61 10.69 10.19 0 0 0
19/08/2021
10.61
 48,800 10.77 10.77 10.35 0 0 0
18/08/2021
10.77
 64,301 10.86 10.86 10.52 0 2,000 -0.0
17/08/2021
10.86
 30,200 10.69 10.86 10.69 0 0 0
16/08/2021
10.69
 49,200 10.94 10.94 10.69 0 0 0
13/08/2021
10.94
 36,400 11.11 11.20 10.77 0 0 0
12/08/2021
11.11
 72,500 10.44 11.95 10.52 0 0 0
11/08/2021
10.44
 104,000 10.35 10.61 10.27 0 0 0
10/08/2021
10.35
 42,951 10.69 10.69 10.27 0 0 0
09/08/2021
10.69
 51,600 10.27 10.69 10.27 0 0 0
06/08/2021
10.27
 51,100 10.02 10.69 10.02 0 0 0
05/08/2021
10.02
 43,500 9.93 10.19 9.85 0 0 0
04/08/2021
9.93
 16,600 9.93 10.02 9.85 0 0 0
03/08/2021
9.93
 27,300 10.02 10.02 9.85 600 0 0.0
02/08/2021
10.02
 53,700 10.02 10.02 9.85 0 0 0
30/07/2021
10.02
 61,100 10.10 10.10 9.93 0 0 0
29/07/2021
10.10
 25,300 10.10 10.19 10.02 0 0 0
28/07/2021
10.10
 9,900 10.19 10.27 10.10 0 0 0
27/07/2021
10.19
 8,500 10.19 10.52 10.19 0 0 0
26/07/2021
10.19
 59,500 10.19 10.19 9.93 0 0 0
23/07/2021
10.19
 30,500 10.19 10.19 10.02 0 7,900 -0.1
22/07/2021
10.19
 39,400 10.02 10.27 9.85 3,000 0 0.0
21/07/2021
10.02
 32,600 10.02 10.10 9.93 400 0 0.0
20/07/2021
10.02
 101,700 10.35 10.52 9.93 0 0 0
19/07/2021
10.35
 93,100 10.77 10.86 10.35 0 4,000 -0.1
16/07/2021
10.77
 23,000 10.52 10.77 10.35 0 0 0
15/07/2021
10.52
 35,300 10.52 10.61 10.27 0 0 0
14/07/2021
10.52
 58,000 10.10 10.69 10.10 0 0 0
13/07/2021
10.10
 44,400 10.10 10.27 9.85 0 0 0
12/07/2021
10.10
 50,900 10.35 10.77 9.85 0 0 0
09/07/2021
10.35
 59,900 10.02 10.61 10.02 0 0 0
08/07/2021
10.02
 29,500 10.10 10.10 9.85 0 0 0
07/07/2021
10.10
 38,700 10.35 10.35 9.76 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |