CTCP Nước giải khát Chương Dương (scd)

11.70
0
(0%)
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
(2024-04-09) 		-1.35 -10.34% 55,400 -21,100 -0.3
11.30
13.05
11.70
2 tháng
(2024-03-11) 		-2.80 -19.31% 85,400 -43,600 -0.5
11.30
14.50
11.70
3 tháng
(2024-02-15) 		-3 -20.41% 91,900 -43,600 -0.5
11.30
15
11.70
6 tháng
(2023-11-13) 		-4.50 -27.78% 177,800 -48,600 -0.6
11.30
16.50
11.70
12 tháng
(2023-05-15) 		-6 -33.90% 474,700 -48,800 -0.6
11.30
19.65
11.70
24 tháng
(2022-05-20) 		-6.55 -35.89% 772,700 -49,350 -1.2
11.30
21.95
11.70
36 tháng
(2021-05-25) 		-9.60 -45.07% 2,775,900 -117,150 -2.5
11.30
22.50
11.70
60 tháng
(2019-06-05) 		-13.37 -53.32% 4,679,750 -249,910 -5.7
11.30
34.77
11.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
11.70
0
 0 11.70 11.70 11.70 0 0 0
#2 08/05/2024
11.70
0
 0 11.70 11.70 11.70 0 0 0
#3 07/05/2024
11.70
0
 0 11.70 11.70 11.70 0 0 0
#4 06/05/2024
11.70
0
 0 11.70 11.70 11.70 0 0 0
#5 03/05/2024
11.70
0
 0 11.70 11.70 11.70 0 0 0
#6 02/05/2024
11.70
-0.85
 1,700 12.95 12.95 11.70 0 0 0
#7 26/04/2024
12.55
0.50
 1,600 11.25 12.55 11.25 0 0 0
#8 25/04/2024
12.05
0.75
 8,200 10.80 12.05 10.65 0 1,800 -0.0
#9 24/04/2024
11.30
-0.75
 4,100 11.25 11.35 11.25 0 0 0
#10 23/04/2024
12.05
-0.90
 300 12.05 12.05 12.05 0 0 0
#11 22/04/2024
12.95
-0.05
 900 12.10 12.95 12.10 0 0 0
#12 19/04/2024
13
0.80
 3,900 11.40 13 11.40 0 2,000 -0.0
#13 17/04/2024
12.20
0.55
 2,200 11.65 12.40 11.65 0 0 0
#14 16/04/2024
11.65
-0.70
 500 11.70 11.70 11.65 0 0 0
#15 15/04/2024
12.35
0.25
 7,100 12.15 12.35 11.40 0 0 0
#16 12/04/2024
12.10
-0.90
 6,300 13 13 12.10 0 5,000 -0.1
#17 11/04/2024
13
0.70
 11,900 12.30 13 12.30 0 11,800 -0.1
#18 10/04/2024
12.30
-0.75
 1,600 13.05 13.05 12.30 0 0 0
#19 09/04/2024
13.05
0.85
 5,100 11.50 13.05 11.50 0 500 -0.0
#20 08/04/2024
12.20
0.60
 600 12.20 12.20 11.90 0 0 0
#21 05/04/2024
11.60
-0.50
 200 11.60 11.60 11.60 0 200 -0.0
#22 04/04/2024
12.10
-0.90
 23,700 13 13 12.10 0 22,300 -0.3
#23 03/04/2024
13
-0.65
 100 13 13 13 0 0 0
#24 02/04/2024
13.65
0
 2,200 13.65 13.65 13.65 0 0 0
#25 01/04/2024
13.65
-0.85
 1,200 13.60 13.70 13.60 0 0 0
#26 29/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#27 28/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#28 27/03/2024
14.50
0
 200 14.50 14.50 14.50 0 0 0
#29 26/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#30 25/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#31 22/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#32 21/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#33 19/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#34 18/03/2024
14.50
0
 1,300 14.50 14.50 14.50 0 0 0
#35 15/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#36 14/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#37 13/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#38 12/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#39 11/03/2024
14.50
0
 500 14.50 14.50 14.50 0 0 0
#40 08/03/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#41 07/03/2024
14.50
-0.50
 200 15 15 14.50 0 0 0
#42 06/03/2024
15
0
 0 15 15 15 0 0 0
#43 05/03/2024
15
0.50
 100 14.50 15 15 0 0 0
#44 04/03/2024
14.50
0
 200 14.50 14.50 14.50 0 0 0
#45 01/03/2024
14.50
0
 500 14.50 14.50 14.50 0 0 0
#46 29/02/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#47 28/02/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#48 27/02/2024
14.50
0
 2,000 14.50 14.50 14.50 0 0 0
#49 26/02/2024
14.50
-0.50
 300 15 15 14 0 0 0
#50 22/02/2024
15
0.50
 400 14.50 15 14 0 0 0
#51 21/02/2024
14.50
0.70
 200 13.80 14.50 14 0 0 0
#52 19/02/2024
13.80
-0.90
 2,000 14.70 14.70 13.70 0 0 0
#53 16/02/2024
14.70
0
 0 14.70 14.70 14.70 0 0 0
#54 15/02/2024
14.70
0.95
 600 13.75 14.70 14.65 0 0 0
#55 07/02/2024
13.75
-1
 100 14.75 14.75 13.75 0 0 0
#56 06/02/2024
14.75
-1.10
 900 15.85 15.85 14.75 0 0 0
#57 05/02/2024
15.85
0.95
 100 14.90 15.85 15.85 0 0 0
#58 02/02/2024
14.90
0.90
 100 14 14.90 14.90 0 0 0
#59 01/02/2024
14
-1
 1,500 15 15 13.95 0 0 0
#60 31/01/2024
15
-1.10
 100 16.10 16.10 15 0 0 0
#61 30/01/2024
16.10
0
 0 16.10 16.10 16.10 0 0 0
#62 26/01/2024
16.10
0.20
 1,900 15.90 16.25 14.80 0 0 0
#63 25/01/2024
15.90
0
 0 15.90 15.90 15.90 0 0 0
#64 24/01/2024
15.90
0
 0 15.90 15.90 15.90 0 0 0
#65 23/01/2024
15.90
0.90
 300 15 15.90 14 0 0 0
#66 22/01/2024
15
0
 1,300 15 15 13.95 0 0 0
#67 19/01/2024
15
0
 0 15 15 15 0 0 0
#68 18/01/2024
15
-0.80
 700 15.80 15.80 15 0 0 0
#69 17/01/2024
15.80
0
 0 15.80 15.80 15.80 0 0 0
#70 16/01/2024
15.80
0.30
 600 15.50 15.80 15 0 0 0
#71 15/01/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#72 12/01/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#73 11/01/2024
15.50
0.50
 100 15 15.50 15.50 0 0 0
#74 10/01/2024
15
0
 0 15 15 15 0 0 0
#75 09/01/2024
15
0
 0 15 15 15 0 0 0
#76 08/01/2024
15
0
 50,400 15 15 15 0 0 0
#77 05/01/2024
15
0
 0 15 15 15 0 0 0
#78 04/01/2024
15
-0.50
 4,300 15.50 15.50 15 0 0 0
#79 03/01/2024
15.50
0.50
 100 15 15.50 15.50 0 0 0
#80 02/01/2024
15
0
 0 15 15 15 0 0 0
#81 29/12/2023
15
0
 100 15 15 15 0 0 0
#82 28/12/2023
15
0.15
 100 14.85 15 15 0 0 0
#83 27/12/2023
14.85
-0.65
 100 15.50 15.50 14.85 0 0 0
#84 26/12/2023
15.50
1
 100 14.50 15.50 15.50 0 0 0
#85 25/12/2023
14.50
-1.05
 2,500 15.55 15.55 14.50 0 0 0
#86 22/12/2023
15.55
1
 200 14.55 15.55 13.60 0 0 0
#87 21/12/2023
14.55
0
 0 14.55 14.55 14.55 0 0 0
#88 20/12/2023
14.55
0
 0 14.55 14.55 14.55 0 0 0
#89 19/12/2023
14.55
0
 0 14.55 14.55 14.55 0 0 0
#90 18/12/2023
14.55
0
 0 14.55 14.55 14.55 0 0 0
#91 15/12/2023
14.55
0
 0 14.55 14.55 14.55 0 0 0
#92 14/12/2023
14.55
0
 0 14.55 14.55 14.55 0 0 0
#93 13/12/2023
14.55
0
 0 14.55 14.55 14.55 0 0 0
#94 12/12/2023
14.55
0.05
 300 14.50 14.55 14.55 0 0 0
#95 11/12/2023
14.50
-1
 100 15.50 15.50 14.50 0 0 0
#96 08/12/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#97 07/12/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#98 06/12/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#99 05/12/2023
15.50
0
 0 15.50 15.50 15.50 0 0 0
#100 04/12/2023
15.50
-0.10
 1,500 15.60 15.60 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |