CTCP SCI (s99)

7.70
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
(2024-10-16) 		-0.60 -7.23% 2,510,900 0 0
7.70
8.30
7.70
2 tháng
(2024-09-16) 		-1 -11.49% 5,506,500 -1 -0.0
7.70
8.80
7.70
3 tháng
(2024-08-19) 		-1.20 -13.48% 7,180,700 -1,201 -0.0
7.70
9.30
7.70
6 tháng
(2024-05-20) 		-4.49 -36.84% 26,607,300 -3,519 -0.0
7.70
12.38
7.70
12 tháng
(2023-11-21) 		-1.16 -13.06% 73,418,800 -3,519 -0.0
7.70
12.95
7.70
24 tháng
(2022-11-28) 		1.47 23.52% 144,595,770 -11,923 -0.1
6.15
12.95
7.70
36 tháng
(2021-12-01) 		-12.36 -61.62% 257,596,905 -73,060 -1.4
5.11
21.15
7.70
60 tháng
(2019-12-12) 		1.40 22.30% 601,263,593 -155,644 -2.6
5.11
28.96
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
13.68
 23,300 13.68 13.68 13.43 0 0 0
12/11/2020
13.68
 30,810 14.02 14.02 13.68 0 0 0
11/11/2020
14.02
 40,900 14.27 14.27 13.85 0 0 0
10/11/2020
14.27
 10,400 14.19 14.27 14.19 0 0 0
09/11/2020
14.19
 44,700 14.27 14.27 13.93 0 0 0
06/11/2020
14.27
 39,600 14.86 14.86 14.19 0 4,800 -0.1
05/11/2020
14.86
 20,800 14.94 14.94 14.86 0 0 0
04/11/2020
14.94
 21,330 14.94 15.03 14.86 0 0 0
03/11/2020
14.94
 157,362 14.19 15.28 14.19 0 0 0
02/11/2020
14.19
 24,100 14.19 14.19 13.77 0 0 0
30/10/2020
14.19
 12,900 14.19 14.27 14.10 0 2,800 -0.0
29/10/2020
14.19
 8,280 13.68 14.19 13.68 0 100 -0.0
28/10/2020
13.68
 57,500 14.10 14.10 13.68 0 11,000 -0.2
27/10/2020
14.10
 60,640 14.69 14.69 14.10 0 0 0
26/10/2020
14.69
 35,104 14.94 15.03 14.69 0 0 0
23/10/2020
14.94
 67,931 15.11 15.28 14.94 0 0 0
22/10/2020
15.11
 85,900 15.11 15.19 14.94 0 0 0
21/10/2020
15.11
 552,445 14.86 15.53 14.77 0 0 0
20/10/2020
14.86
 532,200 16.20 16.29 14.77 0 0 0
19/10/2020
16.20
 413,400 16.29 16.54 16.03 0 0 0
16/10/2020
16.29
 22,600 16.37 16.37 16.20 0 74 -0.0
15/10/2020
16.37
 9,300 16.96 16.96 16.37 0 0 0
14/10/2020
16.96
 120,300 16.12 16.96 15.87 0 0 0
13/10/2020
16.12
 29,500 16.12 16.29 16.03 0 0 0
12/10/2020
16.12
 39,200 16.20 16.29 16.03 0 0 0
09/10/2020
16.20
 34,646 16.37 16.45 16.20 0 0 0
08/10/2020
16.37
 49,590 16.54 16.54 16.37 0 0 0
07/10/2020
16.54
 58,206 16.71 16.79 16.54 0 0 0
06/10/2020
16.71
 41,372 16.79 16.79 16.62 0 0 0
05/10/2020
16.79
 58,773 16.79 16.87 16.62 0 0 0
02/10/2020
16.79
 89,035 16.79 16.79 16.54 0 0 0
01/10/2020
16.79
 144,653 16.71 16.96 16.71 0 0 0
30/09/2020
16.71
 67,603 16.71 16.79 16.62 0 0 0
29/09/2020
16.71
 172,169 16.79 17.04 16.71 0 0 0
28/09/2020
16.79
 177,550 16.79 16.96 16.62 0 0 0
25/09/2020
16.79
 249,370 16.87 17.21 16.71 0 0 0
24/09/2020
16.87
 129,300 16.96 16.96 16.71 0 0 0
23/09/2020
16.96
 138,997 16.96 16.96 16.71 0 0 0
22/09/2020
16.96
 302,950 16.79 17.29 16.79 0 0 0
21/09/2020
16.79
 210,366 17.12 17.12 16.71 0 0 0
18/09/2020
17.12
 168,474 17.21 17.21 16.79 0 0 0
17/09/2020
17.21
 149,433 17.46 17.46 17.04 0 0 0
16/09/2020
17.46
 139,255 17.63 17.63 17.21 0 0 0
15/09/2020
17.63
 312,884 17.21 17.63 16.87 0 0 0
14/09/2020
17.21
 373,358 17.29 17.29 16.71 0 0 0
11/09/2020
17.29
 362,490 17.88 17.88 16.96 0 0 0
10/09/2020
17.88
 513,185 18.89 19.14 17.54 500 0 0.0
09/09/2020
18.89
 557,084 17.21 18.89 17.12 0 0 0
08/09/2020
17.21
 160,735 17.38 17.38 17.04 0 0 0
07/09/2020
17.38
 242,164 17.21 17.54 17.04 0 0 0
04/09/2020
17.21
 232,905 17.54 17.54 17.04 0 0 0
03/09/2020
17.54
 234,985 17.46 17.63 17.04 0 0 0
01/09/2020
17.46
 277,058 17.96 17.96 16.62 0 0 0
31/08/2020
17.96
 921,744 19.48 19.73 17.54 0 0 0
28/08/2020
19.48
 579,678 17.71 19.48 17.80 0 100 -0.0
27/08/2020
17.71
 698,208 16.12 17.71 16.12 0 0 0
26/08/2020
16.12
 168,451 16.03 16.20 16.03 0 100 -0.0
25/08/2020
16.03
 184,570 15.87 16.03 15.78 0 100 -0.0
24/08/2020
15.87
 199,373 15.78 15.95 15.78 0 0 0
21/08/2020
15.78
 198,912 15.70 15.78 15.45 0 0 0
20/08/2020
15.70
 249,280 15.87 15.87 15.70 0 0 0
19/08/2020
15.87
 284,332 15.87 16.03 15.78 0 0 0
18/08/2020
15.87
 378,440 15.11 15.95 15.19 0 18,300 -0.3
17/08/2020
15.11
 253,525 15.70 15.70 15.11 0 0 0
14/08/2020
15.70
 441,683 15.87 15.95 15.19 0 0 0
13/08/2020
15.87
 243,900 15.78 16.03 15.78 0 0 0
12/08/2020
15.78
 352,207 16.12 16.45 15.70 0 0 0
11/08/2020
16.12
 339,116 16.20 16.54 16.12 0 0 0
10/08/2020
16.20
 615,034 15.53 16.37 15.53 0 100 -0.0
07/08/2020
15.53
 415,940 15.61 15.61 15.03 0 10,000 -0.2
06/08/2020
15.61
 402,371 16.20 16.20 15.45 0 0 0
05/08/2020
16.20
 1,144,664 15.45 16.96 15.45 0 100 -0.0
04/08/2020
15.45
 852,000 14.10 15.45 14.10 0 3,700 -0.1
03/08/2020
14.10
 509,064 12.84 14.10 12.51 0 0 0
31/07/2020
12.84
 417,429 12.93 13.01 12.59 0 10,000 -0.2
30/07/2020
12.93
 618,800 12.59 13.60 12.42 0 0 0
29/07/2020
12.59
 741,806 13.35 13.43 12.09 0 0 0
28/07/2020
13.35
 546,632 13.60 13.85 12.59 0 0 0
27/07/2020
13.60
 1,213,404 15.11 15.11 13.60 0 0 0
24/07/2020
15.11
 943,500 15.95 15.95 14.52 0 0 0
23/07/2020
15.95
 870,500 16.37 16.37 15.61 0 0 0
22/07/2020
16.37
 1,104,426 16.20 17.21 16.20 1,000 100 0.0
21/07/2020
16.20
 1,144,523 14.77 16.20 14.69 1,000 200 0.0
20/07/2020
14.77
 798,120 13.93 14.77 13.93 1,500 200 0.0
17/07/2020
13.93
 1,040,595 13.26 14.10 12.93 100 200 -0.0
16/07/2020
13.26
 684,874 12.59 13.26 12.59 0 100 -0.0
15/07/2020
12.59
 540,050 12.00 12.59 11.92 0 100 -0.0
14/07/2020
12.00
 373,687 12.26 12.34 11.92 0 0 0
13/07/2020
12.26
 183,900 12.34 12.59 12.09 0 0 0
10/07/2020
12.34
 123,500 12.26 12.51 12.26 0 0 0
09/07/2020
12.26
 282,155 12.09 12.34 12.00 0 100 -0.0
08/07/2020
12.09
 273,100 11.92 12.17 11.84 0 100 -0.0
07/07/2020
11.92
 299,500 11.92 12.17 11.84 0 100 -0.0
06/07/2020
11.92
 367,860 11.92 11.92 11.75 0 0 0
03/07/2020
11.92
 381,070 11.67 12.09 11.67 0 200 -0.0
02/07/2020
11.67
 398,500 11.67 11.67 11.42 0 0 0
01/07/2020
11.67
 544,700 11.25 11.67 11.16 0 0 0
30/06/2020
11.25
 466,460 11.67 11.75 11.25 300 0 0.0
29/06/2020
11.67
 402,410 11.50 11.67 11.33 0 100 -0.0
26/06/2020
11.50
 298,889 11.67 11.67 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |