Lịch sử giao dịch SCG - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 1.00 +22.39 (+1.71%)
HNX-Index 319.13 +4.20 (+1.33%)
UPCOM-Index 87.59 +0.23 (+0.27%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP cáp treo Sông Cấm
Mã CK: SCG 72.60 ▲ +0.20 (+0.28%) (cập nhật 20:45 03/08/2021)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: Đang cập nhật

SCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/08/2021	72,600	0.20 ▲	0.28	72,400	73,900	71,900	342,800	24,887,280,000
02/08/2021	72,800	0.90 ▲	1.24	71,900	72,900	70,500	441,300	32,126,640,000
30/07/2021	72,800	2.40 ▲	3.30	70,400	73,500	70,000	394,600	28,726,880,000
29/07/2021	70,900	2.50 ▲	3.53	68,400	71,300	69,300	570,600	40,455,540,000
28/07/2021	69,300	5.10 ▲	7.36	64,200	69,900	64,000	575,100	39,854,430,000
27/07/2021	64,400	1.60 ▲	2.48	62,800	64,900	62,000	426,000	27,434,400,000
26/07/2021	63,000	0.20 ▲	0.32	62,200	63,500	61,700	327,300	20,619,900,000
23/07/2021	63,700	1.50 ▲	2.35	62,200	63,900	61,300	336,700	21,447,790,000
22/07/2021	63,200	1.40 ▲	2.22	61,800	63,500	60,400	394,600	24,938,720,000
21/07/2021	60,600	-1.70 ▼	-2.81	62,300	62,500	60,600	342,500	20,755,500,000
20/07/2021	61,500	-2.40 ▼	-3.90	63,900	65,000	60,000	460,400	28,314,600,000
19/07/2021	62,600	-3.60 ▼	-5.75	66,200	65,400	62,000	285,500	17,872,300,000
16/07/2021	66,900	3.40 ▲	5.08	63,500	67,000	63,300	519,200	34,734,480,000
15/07/2021	63,500	0.80 ▲	1.26	62,700	65,700	61,000	432,900	27,489,150,000
14/07/2021	63,900	1.20 ▲	1.88	62,700	64,000	60,700	442,700	28,288,530,000
13/07/2021	63,000	1.00 ▲	1.59	62,000	71,000	60,300	405,400	25,540,200,000
12/07/2021	64,400	1.70 ▲	2.64	62,700	64,400	59,000	376,400	24,240,160,000
09/07/2021	64,800	4.50 ▲	6.94	60,300	64,800	60,200	373,000	24,170,400,000
08/07/2021	63,500	-0.40 ▼	-0.63	63,900	64,000	56,500	495,800	31,483,300,000
07/07/2021	64,300	0.20 ▲	0.31	64,100	70,000	60,000	368,900	23,720,270,000
06/07/2021	64,900	8.40 ▲	12.94	56,500	64,900	60,100	370,000	24,013,000,000
05/07/2021	56,800	7.40 ▲	13.03	49,400	56,800	55,000	290,900	16,523,120,000
02/07/2021	79,900	0.80 ▲	1.00	79,100	80,900	73,000	435,400	34,788,460,000
01/07/2021	80,900	0.00 ■■	0.00	80,900	81,100	75,000	378,200	30,596,380,000
30/06/2021	80,300	-2.20 ▼	-2.74	82,500	82,500	78,500	310,100	24,901,030,000
29/06/2021	82,300	4.70 ▲	5.71	77,600	84,900	77,800	262,700	21,620,210,000
28/06/2021	77,700	-6.90 ▼	-8.88	84,600	83,200	74,000	173,100	13,449,870,000
25/06/2021	78,300	2.10 ▲	2.68	76,200	87,600	76,200	237,800	18,619,740,000
24/06/2021	76,200	9.90 ▲	12.99	66,300	76,200	72,500	43,400	3,307,080,000
23/06/2021	69,000	9.00 ▲	13.04	60,000	69,000	59,900	204,000	14,076,000,000
22/06/2021	58,300	0.70 ▲	1.20	57,600	64,000	57,100	163,700	9,543,710,000
21/06/2021	57,500	2.10 ▲	3.65	55,400	60,000	55,400	124,800	7,176,000,000
18/06/2021	56,600	3.80 ▲	6.71	52,800	57,500	52,800	106,900	6,050,540,000
17/06/2021	53,300	1.70 ▲	3.19	51,600	55,200	51,300	101,900	5,431,270,000
16/06/2021	51,300	-3.70 ▼	-7.21	55,000	55,000	50,500	147,600	7,571,880,000
15/06/2021	55,300	-2.00 ▼	-3.62	57,300	59,000	53,100	89,300	4,938,290,000
14/06/2021	55,000	-6.00 ▼	-10.91	61,000	61,000	55,000	72,900	4,009,500,000
11/06/2021	61,000	1.40 ▲	2.30	59,600	61,500	60,900	11,300	689,300,000
10/06/2021	55,100	-0.80 ▼	-1.45	55,900	61,000	55,100	27,800	1,531,780,000
09/06/2021	53,000	-3.90 ▼	-7.36	56,900	61,000	53,000	25,900	1,372,700,000
08/06/2021	60,300	0.20 ▲	0.33	60,100	61,000	51,200	12,500	753,750,000
07/06/2021	60,900	0.10 ▲	0.16	60,800	63,000	59,200	16,500	1,004,850,000
04/06/2021	60,900	-2.40 ▼	-3.94	63,300	63,900	59,800	27,600	1,680,840,000
03/06/2021	64,000	1.00 ▲	1.56	63,000	67,400	62,200	8,500	544,000,000
02/06/2021	69,000	5.50 ▲	7.97	63,500	69,000	60,000	23,400	1,614,600,000
01/06/2021	65,900	1.90 ▲	2.88	64,000	69,900	62,000	17,900	1,179,610,000
31/05/2021	67,000	2.50 ▲	3.73	64,800	70,000	62,000	15,400	1,031,800,000
28/05/2021	64,800	0.00 ■■	0.00	64,800	69,000	60,000	8,900	576,720,000
27/05/2021	64,000	-9.00 ▼	-14.06	73,000	72,000	64,000	4,200	268,800,000
26/05/2021	73,000	0.00 ■■	0.00	73,000	73,000	72,900	700	51,100,000
25/05/2021	77,300	-0.70 ▼	-0.91	78,000	77,500	66,400	3,600	278,280,000
24/05/2021	77,600	9.60 ▲	12.37	68,000	78,000	77,600	4,000	310,400,000
21/05/2021	69,000	9.00 ▲	13.04	60,000	69,000	65,000	9,100	627,900,000
20/05/2021	59,000	-6.50 ▼	-11.02	65,500	65,000	58,600	14,500	855,500,000
19/05/2021	68,000	-2.80 ▼	-4.12	70,800	69,500	63,500	14,700	999,600,000
18/05/2021	68,800	-6.20 ▼	-9.01	75,000	74,000	68,500	15,800	1,087,040,000
17/05/2021	74,100	-4.70 ▼	-6.34	78,800	78,800	74,000	7,000	518,700,000
14/05/2021	80,000	-0.30 ▼	-0.38	80,300	80,000	77,000	14,900	1,192,000,000
13/05/2021	79,500	-0.20 ▼	-0.25	79,700	85,000	79,100	15,300	1,216,350,000
12/05/2021	81,000	1.20 ▲	1.48	79,800	81,000	77,100	15,900	1,287,900,000
11/05/2021	80,100	1.70 ▲	2.12	78,400	80,200	77,000	6,000	480,600,000
10/05/2021	80,000	2.20 ▲	2.75	77,800	80,000	76,000	35,600	2,848,000,000
07/05/2021	80,200	-6.80 ▼	-8.48	87,000	87,000	74,000	34,000	2,726,800,000
06/05/2021	86,000	1.30 ▲	1.51	84,700	89,700	80,000	39,600	3,405,600,000
05/05/2021	81,000	-11.10 ▼	-13.70	92,100	88,000	81,000	22,900	1,854,900,000
04/05/2021	97,000	9.20 ▲	9.48	87,800	97,000	85,000	5,400	523,800,000
29/04/2021	100,000	2.30 ▲	2.30	97,700	100,000	83,100	88,700	8,870,000,000
28/04/2021	89,300	-15.70 ▼	-17.58	105,000	118,000	89,300	45,800	4,089,940,000
27/04/2021	105,200	13.70 ▲	13.02	91,500	105,200	100,000	78,500	8,258,200,000
26/04/2021	91,700	11.90 ▲	12.98	79,800	91,700	81,000	89,100	8,170,470,000
23/04/2021	84,600	11.00 ▲	13.00	73,600	84,600	73,000	73,300	6,201,180,000
22/04/2021	75,900	9.90 ▲	13.04	66,000	75,900	71,000	28,200	2,140,380,000
20/04/2021	65,500	8.10 ▲	12.37	57,400	66,000	65,000	475,500	31,145,250,000
19/04/2021	57,700	7.50 ▲	13.00	50,200	57,700	50,500	415,100	23,951,270,000
16/04/2021	50,200	6.50 ▲	12.95	43,700	50,200	50,200	176,900	8,880,380,000
15/04/2021	43,700	5.70 ▲	13.04	38,000	43,700	43,700	900	39,330,000
14/04/2021	38,000	4.90 ▲	12.89	33,100	38,000	38,000	100	3,800,000
13/04/2021	33,100	4.30 ▲	12.99	28,800	33,100	33,100	200	6,620,000
12/04/2021	28,800	8.20 ▲	28.47	20,600	28,800	28,800	800	23,040,000

(ĐVT: 1,000 VNĐ)