Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +31.39 (+2.26%)
  • HNX-Index 402.80 +4.99 (+1.26%)
  • UPCOM-Index 102.44 +0.57 (+0.55%)
CTCP cáp treo Sông Cấm
Mã CK:      SCG      80.50      +0.60 (+0.75%)      (cập nhật 23:30 27/10/2021)
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
27/10/2021 80,500 0.60 0.75 79,900 80,500 79,100 39,090 3,146,745,000
26/10/2021 79,900 4.40 5.51 75,500 83,000 72,400 390,000 31,161,000,000
25/10/2021 75,500 17.40 23.05 58,100 75,500 74,500 9,470 714,985,000
21/10/2021 75,500 17.40 23.05 58,100 75,500 74,500 9,470 714,985,000
14/10/2021 72,600 3.20 4.41 69,400 73,000 68,000 204,900 14,875,740,000
13/10/2021 68,900 4.10 5.95 64,800 70,900 65,900 231,300 15,936,570,000
12/10/2021 65,200 0.00 ■■ 0.00 65,200 67,400 64,000 127,100 8,286,920,000
11/10/2021 65,000 -1.40 -2.15 66,400 66,600 64,000 133,300 8,664,500,000
08/10/2021 66,100 1.30 1.97 64,800 67,500 64,900 180,800 11,950,880,000
07/10/2021 64,400 0.40 0.62 64,000 64,400 63,700 48,300 3,110,520,000
06/10/2021 63,900 -1.00 -1.56 64,900 65,900 63,600 148,300 9,476,370,000
05/10/2021 64,500 5.60 8.68 58,900 66,700 63,000 176,700 11,397,150,000
04/10/2021 61,900 8.00 12.92 54,200 61,900 53,900 139,600 8,641,240,000
01/10/2021 53,900 -0.30 -0.56 54,200 54,200 53,600 109,400 5,896,660,000
30/09/2021 54,100 -0.60 -1.11 54,700 55,200 54,000 49,800 2,694,180,000
29/09/2021 55,300 0.10 0.18 55,200 57,400 53,000 22,300 1,233,190,000
28/09/2021 55,400 -0.90 -1.62 57,300 55,500 54,100 40,700 2,254,780,000
27/09/2021 55,000 -2.30 -4.18 57,300 57,400 54,500 42,400 2,332,000,000
24/09/2021 57,300 2.90 5.06 54,400 59,500 56,000 58,700 3,363,510,000
23/09/2021 57,000 5.00 8.77 52,000 58,500 52,000 81,800 4,662,600,000
22/09/2021 52,200 0.70 1.34 51,500 52,900 51,100 40,600 2,119,320,000
21/09/2021 52,000 -0.20 -0.38 52,200 52,500 50,800 50,700 2,636,400,000
20/09/2021 52,000 1.60 3.08 50,400 53,000 50,400 41,300 2,147,600,000
17/09/2021 51,800 0.20 0.39 51,600 53,900 49,500 126,000 6,526,800,000
16/09/2021 51,000 -1.70 -3.33 52,700 52,700 50,600 60,000 3,060,000,000
15/09/2021 53,000 -6.60 -12.45 59,600 58,000 50,700 101,900 5,400,700,000
14/09/2021 59,000 -1.30 -2.20 60,300 60,600 58,000 54,300 3,203,700,000
13/09/2021 60,000 -0.30 -0.50 60,300 60,700 59,000 40,600 2,436,000,000
10/09/2021 60,000 0.10 0.17 59,900 60,900 59,500 63,300 3,798,000,000
09/09/2021 60,000 0.20 0.33 59,800 61,000 58,800 27,200 1,632,000,000
08/09/2021 59,700 -0.70 -1.17 60,400 60,900 57,800 41,500 2,477,550,000
07/09/2021 60,400 -0.70 -1.16 61,100 61,100 60,000 24,200 1,461,680,000
06/09/2021 61,900 -0.90 -1.45 62,800 62,600 56,000 26,300 1,627,970,000
01/09/2021 64,000 -0.30 -0.47 64,300 64,200 62,000 50,500 3,232,000,000
31/08/2021 64,000 -1.40 -2.19 65,400 65,600 64,000 49,800 3,187,200,000
30/08/2021 65,000 -0.70 -1.08 65,700 66,300 56,100 40,700 2,645,500,000
27/08/2021 66,100 -0.60 -0.91 66,700 66,700 65,100 83,500 5,519,350,000
26/08/2021 66,800 0.40 0.60 66,400 68,800 65,800 102,600 6,853,680,000
25/08/2021 66,800 0.70 1.05 66,100 66,900 66,000 115,000 7,682,000,000
24/08/2021 66,800 0.60 0.90 66,200 66,900 65,500 101,400 6,773,520,000
23/08/2021 66,700 0.20 0.30 66,500 66,800 65,700 82,300 5,489,410,000
20/08/2021 66,900 -0.10 -0.15 67,000 67,100 65,300 82,800 5,539,320,000
19/08/2021 67,600 0.70 1.04 66,900 67,900 66,500 245,600 16,602,560,000
18/08/2021 66,700 -0.60 -0.90 67,300 67,400 66,500 56,800 3,788,560,000
17/08/2021 67,100 -0.10 -0.15 67,200 68,100 66,500 120,700 8,098,970,000
16/08/2021 67,000 -0.50 -0.75 67,500 67,900 66,500 177,100 11,865,700,000
13/08/2021 67,500 -0.90 -1.33 68,400 68,300 66,400 196,200 13,243,500,000
12/08/2021 68,500 0.30 0.44 68,200 69,900 67,300 241,500 16,542,750,000
11/08/2021 68,100 -1.10 -1.62 69,200 69,000 67,500 179,000 12,189,900,000
10/08/2021 69,000 -0.80 -1.16 69,800 70,000 68,900 282,000 19,458,000,000
09/08/2021 69,500 1.00 1.44 68,500 70,400 69,000 236,000 16,402,000,000
06/08/2021 69,900 0.70 1.00 69,200 70,500 66,800 469,600 32,825,040,000
05/08/2021 69,300 -1.60 -2.31 70,900 70,900 66,500 452,600 31,365,180,000
04/08/2021 70,700 -2.30 -3.25 73,000 72,600 69,700 407,100 28,781,970,000
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)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp