CTCP SCI E&C (sci)

7.60
-0.40
(-5%)
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
(2024-10-15) 		-0.42 -4.95% 498,000 -2,000 -0.0
7.92
8.50
8
2 tháng
(2024-09-16) 		0.08 1.05% 904,900 -2,000 -0.0
7.92
8.50
8
3 tháng
(2024-08-16) 		0.08 1.05% 1,323,800 -4,300 -0.0
7.92
8.67
8
6 tháng
(2024-05-20) 		-3.25 -28.89% 4,081,900 -10,000 -0.1
7.67
11.58
8
12 tháng
(2023-11-20) 		-2.83 -26.15% 14,446,100 -21,700 -0.3
7.67
12.17
8
24 tháng
(2022-11-25) 		1.17 17.07% 42,658,768 -69,310 -0.8
6.67
15.83
8
36 tháng
(2021-11-30) 		-26.17 -76.59% 72,657,713 -63,793 1.9
5.42
34.17
8
60 tháng
(2019-12-11) 		4.08 104.22% 154,487,642 -172,303 9.1
2.57
48.59
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
27.34
 2,600 27.14 27.34 26.93 0 0 0
11/11/2020
27.14
 6,800 27.34 27.34 27.14 0 0 0
10/11/2020
27.34
 2,200 26.93 27.34 27.14 0 0 0
09/11/2020
26.93
 545 26.93 26.93 26.93 0 0 0
06/11/2020
26.93
 4,200 26.93 26.93 26.73 0 0 0
05/11/2020
26.93
 500 26.89 26.93 26.93 0 0 0
04/11/2020
26.89
 5,931 26.52 26.89 26.32 0 0 0
03/11/2020
26.52
 3,800 26.73 26.73 26.52 0 0 0
02/11/2020
26.73
 6,424 26.73 26.73 26.12 0 0 0
30/10/2020
26.73
 4,925 26.52 26.73 26.52 0 0 0
29/10/2020
26.52
 5,110 26.93 26.93 26.52 0 0 0
28/10/2020
26.93
 5,552 27.75 27.75 26.93 0 0 0
27/10/2020
27.75
 2,800 28.16 28.16 27.75 0 0 0
26/10/2020
28.16
 2,400 27.75 28.16 27.75 0 0 0
23/10/2020
27.75
 4,100 27.34 28.16 27.34 0 0 0
22/10/2020
27.34
 2,031 27.34 27.34 27.34 0 0 0
21/10/2020
27.34
 1,702 27.34 27.34 27.34 0 0 0
20/10/2020
27.34
 1,300 27.34 27.54 27.34 0 0 0
19/10/2020
27.34
 200 27.34 27.34 27.34 0 0 0
16/10/2020
27.34
 1,200 27.34 27.34 27.34 0 0 0
15/10/2020
27.34
 2,200 27.54 27.54 27.34 500 200 0.0
14/10/2020
27.54
 4,800 27.95 27.95 27.54 0 0 0
13/10/2020
27.95
 5,700 27.95 27.95 27.95 0 0 0
12/10/2020
27.95
 4,800 27.95 28.16 27.95 0 0 0
09/10/2020
27.95
 2,000 27.95 27.95 27.95 0 0 0
08/10/2020
27.95
 6,100 28.16 28.16 27.95 0 0 0
07/10/2020
28.16
 3,480 28.56 28.56 28.16 0 0 0
06/10/2020
28.56
 5,850 28.56 28.77 28.36 300 0 0.0
05/10/2020
28.56
 7,226 28.65 28.65 28.36 0 0 0
02/10/2020
28.65
 10,859 28.65 28.77 28.36 0 0 0
01/10/2020
28.65
 5,400 28.56 28.97 28.56 0 300 -0.0
30/09/2020
28.56
 8,640 28.97 28.97 28.56 0 0 0
29/09/2020
28.97
 8,430 28.97 29.05 28.56 0 400 -0.0
28/09/2020
28.97
 6,850 28.36 28.97 28.48 0 0 0
25/09/2020
28.36
 14,882 28.36 28.97 28.36 0 100 -0.0
24/09/2020
28.36
 8,200 28.97 28.97 28.36 0 0 0
23/09/2020
28.97
 8,685 29.38 29.38 28.97 0 0 0
22/09/2020
29.38
 10,716 29.38 29.38 29.18 0 0 0
21/09/2020
29.38
 7,584 29.38 29.38 28.97 0 0 0
18/09/2020
29.38
 5,490 30.20 30.20 29.38 0 0 0
17/09/2020
30.20
 1,900 30.20 30.20 29.38 0 0 0
16/09/2020
30.20
 11,000 29.79 30.60 29.79 0 0 0
15/09/2020
29.79
 28,430 30.11 30.56 28.36 1,000 0 0.1
14/09/2020
30.11
 7,422 30.11 30.11 28.16 0 0 0
11/09/2020
30.11
 60,592 33.46 33.46 30.11 1,000 0 0.1
10/09/2020
33.46
 102,904 30.52 33.54 29.38 1,000 0 0.1
09/09/2020
30.52
 70,635 27.75 30.52 27.34 0 800 -0.1
08/09/2020
27.75
 14,596 26.73 27.75 26.73 0 0 0
07/09/2020
26.73
 33,312 26.52 27.75 26.52 0 0 0
04/09/2020
26.52
 25,374 26.52 26.73 25.71 100 0 0.0
03/09/2020
26.52
 16,817 25.50 26.93 25.50 0 0 0
01/09/2020
25.50
 18,992 26.52 26.52 25.10 0 3 -0.0
31/08/2020
26.52
 148,123 27.99 30.77 25.26 600 0 0.0
28/08/2020
27.99
 131,962 25.46 27.99 25.46 0 0 0
27/08/2020
25.46
 101,902 23.18 25.46 23.18 3 0 0.0
26/08/2020
23.18
 82,879 21.10 23.18 21.10 100 0 0.0
25/08/2020
21.10
 153,533 19.18 21.10 18.57 0 0 0
24/08/2020
19.18
 40,658 18.89 19.26 18.89 0 0 0
21/08/2020
18.89
 29,555 18.97 18.97 18.77 0 0 0
20/08/2020
18.97
 11,916 19.79 19.79 18.85 0 0 0
19/08/2020
19.79
 36,881 18.00 19.79 18.00 0 0 0
18/08/2020
18.00
 35,563 17.95 18.36 17.95 0 0 0
17/08/2020
17.95
 27,402 17.95 18.16 17.75 0 0 0
14/08/2020
17.95
 31,707 18.04 18.16 17.95 0 0 0
13/08/2020
18.04
 72,353 18.20 18.36 18.04 0 0 0
12/08/2020
18.20
 84,900 18.20 18.77 17.75 0 0 0
11/08/2020
18.20
 46,426 18.61 18.61 18.16 0 0 0
10/08/2020
18.61
 35,214 18.57 19.99 18.40 0 0 0
07/08/2020
18.57
 52,900 17.75 18.77 17.63 0 0 0
06/08/2020
17.75
 149,472 18.36 18.36 17.14 0 0 0
05/08/2020
18.36
 237,971 19.14 21.02 17.26 0 0 0
04/08/2020
19.14
 204,467 17.42 19.14 17.75 0 0 0
03/08/2020
17.42
 36,149 15.87 17.42 16.32 0 0 0
31/07/2020
15.87
 68,309 14.45 15.87 14.45 0 0 0
30/07/2020
14.45
 66,760 13.14 14.45 13.87 0 0 0
29/07/2020
13.14
 159,551 14.57 14.69 13.14 0 0 0
28/07/2020
14.57
 157,314 13.87 15.02 13.06 0 0 0
27/07/2020
13.87
 278,072 15.38 15.38 13.87 0 500 -0.0
24/07/2020
15.38
 157,200 14.00 15.38 14.28 0 0 0
23/07/2020
14.00
 31,900 12.73 14.00 13.67 0 0 0
22/07/2020
12.73
 147,726 11.59 12.73 11.79 0 0 0
21/07/2020
11.59
 141,652 10.57 11.59 10.57 0 0 0
20/07/2020
10.57
 186,090 9.63 10.57 9.63 0 0 0
17/07/2020
9.63
 125,937 9.30 9.67 8.81 0 0 0
16/07/2020
9.30
 361,353 9.34 10.16 9.18 0 0 0
15/07/2020
9.34
 429,843 8.53 9.34 8.57 0 0 0
14/07/2020
8.53
 395,837 7.75 8.53 7.75 1,000 0 0.0
13/07/2020
7.75
 212,800 7.06 7.75 6.61 0 0 0
10/07/2020
7.06
 26,300 6.98 7.14 7.02 0 0 0
09/07/2020
6.98
 36,900 6.81 7.10 6.77 0 0 0
08/07/2020
6.81
 43,450 6.73 6.81 6.73 0 0 0
07/07/2020
6.73
 52,500 6.69 6.81 6.61 0 0 0
06/07/2020
6.69
 106,000 6.45 6.73 6.53 0 0 0
03/07/2020
6.45
 57,100 6.24 6.49 6.16 0 0 0
02/07/2020
6.24
 60,118 5.92 6.24 5.96 0 0 0
01/07/2020
5.92
 51,800 5.92 6.12 5.75 0 0 0
30/06/2020
5.92
 15,000 6.08 6.08 5.79 0 0 0
29/06/2020
6.08
 14,200 6.08 6.08 6.04 0 0 0
26/06/2020
6.08
 69,700 6.16 6.28 6.08 0 0 0
25/06/2020
6.16
 44,500 6.41 6.41 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |