CTCP Sông Đà Cao Cường (scl)

28.20
-0.40
(-1.40%)
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
(2024-08-19) 		2.50 9.73% 478,500 0 0
25.50
29.70
28.20
2 tháng
(2024-07-18) 		-4.80 -14.55% 1,215,200 0 0
25.10
33
28.20
3 tháng
(2024-06-18) 		-8.90 -23.99% 1,980,800 0 0
25.10
37.10
28.20
6 tháng
(2024-03-20) 		-2.70 -8.74% 5,089,900 0 0
25.10
40.50
28.20
12 tháng
(2023-09-22) 		11.07 64.63% 9,245,200 0 0
16.30
40.50
28.20
24 tháng
(2022-09-27) 		16.90 149.64% 13,597,599 0 0
6.67
40.50
28.20
36 tháng
(2021-10-04) 		10.94 63.42% 28,246,766 0 0.0
6.67
40.50
28.20
60 tháng
(2019-10-14) 		24.36 634.73% 45,549,498 -3,330 -0.2
1.49
40.50
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
28.20
 8,300 28.50 28.50 28.20 0 0 0
13/09/2024
28.60
 2,200 28.60 28.60 28.60 0 0 0
12/09/2024
28.50
 1,900 30 30 28.50 0 0 0
11/09/2024
28.50
 14,000 28.50 28.50 28.20 0 0 0
10/09/2024
28.50
 16,400 28.70 28.70 28.40 0 0 0
09/09/2024
29.40
 18,500 32.80 32.80 28.70 0 0 0
06/09/2024
28.50
 16,000 28.80 28.80 28.50 0 0 0
05/09/2024
28.60
 13,300 29 29 28.60 0 0 0
04/09/2024
28.80
 23,200 29 29 28.10 0 0 0
30/08/2024
29
 24,400 29.70 29.70 28.60 0 0 0
29/08/2024
29.70
 26,200 30 30 28.50 0 0 0
28/08/2024
29.70
 60,100 28.40 30.50 28.40 0 0 0
27/08/2024
28.20
 120,700 27.50 28.20 27.50 0 0 0
26/08/2024
27.20
 19,600 26.80 27.50 26.80 0 0 0
23/08/2024
27
 13,600 26.60 27 26.50 0 0 0
22/08/2024
27
 60,100 25.50 27 25.50 0 0 0
21/08/2024
25.50
 15,200 25.70 26 25.50 0 0 0
20/08/2024
26
 19,600 25.60 26 25.50 0 0 0
19/08/2024
25.70
 5,200 26 26 25.70 0 0 0
16/08/2024
26
 10,100 25.80 26 25.80 0 0 0
15/08/2024
25.10
 8,000 26 26 25.10 0 0 0
14/08/2024
26.20
 4,500 26.40 26.40 25.80 0 0 0
13/08/2024
25.80
 10,500 26 26 25.20 0 0 0
12/08/2024
26.40
 3,400 26 26.40 26 0 0 0
09/08/2024
26
 1,500 26.50 26.50 26 0 0 0
08/08/2024
26.50
 5,500 26 26.50 25.80 0 0 0
07/08/2024
26.70
 300 25.80 26.70 25.80 0 0 0
06/08/2024
25.90
 37,100 26 26 25.50 0 0 0
05/08/2024
25.70
 31,600 26.10 26.10 25.10 0 0 0
02/08/2024
26.50
 10,400 26.50 26.80 26.50 0 0 0
01/08/2024
26.10
 16,600 27.50 27.70 26 0 0 0
31/07/2024
26.30
 19,900 26.40 26.40 25.30 0 0 0
30/07/2024
25.90
 9,800 24 26.60 24 0 0 0
29/07/2024
26.10
 15,500 26.10 27.10 26.10 0 0 0
26/07/2024
26.10
 12,600 25.50 26.90 25.50 0 0 0
25/07/2024
25.80
 10,300 21.80 26.90 21.80 0 0 0
24/07/2024
27
 26,500 22.10 27.40 22.10 0 0 0
23/07/2024
26
 47,900 25 28.50 25 0 0 0
22/07/2024
25.30
 253,100 27.10 27.10 25.30 0 0 0
19/07/2024
28.10
 178,800 32.70 33 28.10 0 0 0
18/07/2024
33
 22,800 33.30 33.30 32.70 0 0 0
17/07/2024
33
 28,800 33.50 33.60 33 0 0 0
16/07/2024
33.50
 9,100 33.50 33.60 33.40 0 0 0
15/07/2024
33.50
 17,500 33.40 33.50 33.20 0 0 0
12/07/2024
33.60
 49,100 34.60 34.60 33 0 0 0
11/07/2024
34.50
 22,300 33.30 35.40 33.30 0 0 0
10/07/2024
33.20
 15,500 33.30 33.40 33.10 0 0 0
09/07/2024
33.50
 99,900 33.50 33.80 33.50 0 0 0
08/07/2024
34
 40,200 34.20 34.20 33.70 0 0 0
05/07/2024
34.10
 47,900 34 34.20 33.90 0 0 0
04/07/2024
34.40
 24,100 34.20 34.50 34 0 0 0
03/07/2024
34.30
 27,300 34.60 34.70 34.30 0 0 0
02/07/2024
34.60
 5,300 34.50 34.60 34.40 0 0 0
01/07/2024
34.30
 700 34.30 34.30 34.30 0 0 0
28/06/2024
34.40
 17,300 34.60 35.40 34.40 0 0 0
27/06/2024
34.80
 4,500 35 35 34 0 0 0
26/06/2024
33.30
 15,600 33.40 33.60 32.20 0 0 0
25/06/2024
33.60
 49,700 34 34 33 0 0 0
24/06/2024
34.50
 72,200 34 35.40 33 0 0 0
21/06/2024
35.50
 130,300 36.40 36.50 34.80 0 0 0
20/06/2024
36.50
 64,600 37.10 37.10 36.30 0 0 0
19/06/2024
37
 14,400 37 37.20 37 0 0 0
18/06/2024
37.10
 9,300 37.30 37.40 37.10 0 0 0
17/06/2024
37.30
 19,600 37 37.40 37 0 0 0
14/06/2024
37.40
 35,300 37 37.80 37 0 0 0
13/06/2024
37.70
 91,500 37.60 38 32.40 0 0 0
12/06/2024
37.80
 43,900 37.60 38.50 37.60 0 0 0
11/06/2024
38.80
 33,500 38.40 38.80 38.40 0 0 0
10/06/2024
38.50
 151,500 37.90 38.60 37.90 0 0 0
07/06/2024
37.90
 9,500 38.10 38.10 37.80 0 0 0
06/06/2024
38
 15,500 37.90 38 37.70 0 0 0
05/06/2024
37.60
 54,900 39 39.10 37.50 0 0 0
04/06/2024
38.20
 28,000 38.10 38.30 37.80 0 0 0
03/06/2024
38
 36,400 37.70 38.40 37.20 0 0 0
31/05/2024
38.40
 30,200 38.40 38.70 38.30 0 0 0
30/05/2024
38.40
 21,600 38 38.40 38 0 0 0
29/05/2024
38.40
 5,500 38.80 38.80 38.30 0 0 0
28/05/2024
38.20
 13,600 38 38.80 38 0 0 0
27/05/2024
38
 41,100 38 38.20 37.20 0 0 0
24/05/2024
38
 20,800 38 38 37.30 0 0 0
23/05/2024
38.40
 15,400 37.40 38.40 37.40 0 0 0
22/05/2024
37
 15,200 37.10 37.40 37 0 0 0
21/05/2024
37
 18,700 37 37.20 36.60 0 0 0
20/05/2024
37.20
 26,400 37.30 37.40 37 0 0 0
17/05/2024
37.40
 30,600 37.40 37.80 37 0 0 0
16/05/2024
37.50
 11,800 37.40 37.60 37.40 0 0 0
15/05/2024
37.70
 10,300 37.50 37.80 37 0 0 0
14/05/2024
37.80
 6,900 37.30 38 37.10 0 0 0
13/05/2024
37.50
 56,800 37.30 38.80 37 0 0 0
10/05/2024
37
 102,300 38.80 38.80 36.50 0 0 0
09/05/2024
38.70
 42,500 40.60 41 38.30 0 0 0
08/05/2024
40.50
 16,900 39.90 40.50 39.40 0 0 0
07/05/2024
40
 29,500 40 40.20 39.70 0 0 0
06/05/2024
40.10
 22,400 39.60 40.50 39.60 0 0 0
03/05/2024
39.60
 62,100 38.90 40 38.90 0 0 0
02/05/2024
39
 55,400 38 39.40 37.50 0 0 0
26/04/2024
37.10
 16,600 36.90 37.10 36.70 0 0 0
25/04/2024
37
 15,900 37 37 36.40 0 0 0
24/04/2024
36.40
 52,600 36.40 36.60 36.20 0 0 0
23/04/2024
36.80
 38,900 37.60 37.60 36.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |