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)
25/06/2020
11.67
 321,712 11.92 11.92 11.16 0 0 0
24/06/2020
11.92
 417,466 12.17 12.34 11.75 0 0 0
23/06/2020
12.17
 577,873 11.42 12.34 11.42 0 100 -0.0
22/06/2020
11.42
 674,450 10.41 11.42 10.41 0 100 -0.0
19/06/2020
10.41
 771,600 9.49 10.41 9.40 0 0 0
18/06/2020
9.49
 218,300 10.49 10.83 9.49 0 0 0
17/06/2020
10.49
 87,700 11.00 11.00 10.49 0 0 0
16/06/2020
11.00
 319,928 11.00 11.25 10.75 0 0 0
15/06/2020
11.00
 374,333 10.83 11.84 10.91 63 100 -0.0
12/06/2020
10.83
 931,812 9.91 10.83 9.40 0 0 0
11/06/2020
9.91
 727,179 10.33 11.33 9.91 0 100 -0.0
10/06/2020
10.33
 712,910 9.40 10.33 10.07 0 100 -0.0
09/06/2020
9.40
 716,147 8.56 9.40 9.40 0 100 -0.0
08/06/2020
8.56
 923,930 7.81 8.56 8.39 0 100 -0.0
05/06/2020
7.81
 417,895 7.14 7.81 7.56 0 100 -0.0
04/06/2020
7.14
 257,102 6.55 7.14 6.55 0 0 0
03/06/2020
6.55
 121,494 5.96 6.55 6.21 0 0 0
02/06/2020
5.96
 6,501 6.38 6.38 5.96 0 0 0
01/06/2020
6.38
 100 6.72 6.72 6.38 0 0 0
29/05/2020
6.72
 471,798 6.72 6.72 6.04 0 0 0
28/05/2020
6.72
 18,000 6.63 7.14 6.63 0 0 0
27/05/2020
6.63
 10,172 6.72 7.05 6.63 0 0 0
26/05/2020
6.72
 4,712 7.14 7.14 6.72 0 0 0
25/05/2020
7.14
 6,800 6.63 7.14 7.14 0 0 0
22/05/2020
6.63
 15,000 6.63 6.63 6.63 0 0 0
21/05/2020
6.63
 12,000 6.63 6.63 6.55 0 0 0
20/05/2020
6.63
 3,582 6.38 6.80 6.63 0 0 0
19/05/2020
6.38
 16,780 6.38 6.38 5.88 0 0 0
18/05/2020
6.38
 1,100 5.88 6.46 6.38 0 0 0
15/05/2020
5.88
 554 5.88 5.88 5.88 0 0 0
14/05/2020
5.88
 3,047 5.88 5.88 5.88 0 0 0
13/05/2020
5.88
 100 5.79 5.88 5.88 0 0 0
12/05/2020
5.79
 100 5.79 5.79 5.79 0 0 0
11/05/2020
5.79
 2,100 5.79 5.79 5.62 0 0 0
08/05/2020
5.79
 200 5.79 5.79 5.79 0 0 0
07/05/2020
5.79
 5,000 5.79 5.79 5.79 0 0 0
06/05/2020
5.79
 400 5.88 5.88 5.62 0 0 0
05/05/2020
5.88
 7,800 5.88 5.88 5.54 0 0 0
04/05/2020
5.88
 2,700 5.88 5.88 5.46 0 0 0
29/04/2020
5.88
 6,000 5.88 5.88 5.29 0 0 0
28/04/2020
5.88
 0 5.88 5.88 5.88 0 0 0
27/04/2020
5.88
 10 5.88 5.88 5.88 0 0 0
24/04/2020
5.88
 0 5.88 5.88 5.88 0 0 0
23/04/2020
5.88
 8,200 6.30 6.30 5.88 0 0 0
22/04/2020
6.30
 0 6.30 6.30 6.30 0 0 0
21/04/2020
6.30
 300 5.79 6.30 5.62 0 0 0
20/04/2020
5.79
 5,150 5.54 5.79 5.71 50 0 0.0
17/04/2020
5.54
 500 5.88 5.88 5.54 0 0 0
16/04/2020
5.88
 0 5.88 5.88 5.88 0 0 0
15/04/2020
5.88
 0 5.88 5.88 5.88 0 0 0
14/04/2020
5.88
 10 5.88 5.88 5.88 0 0 0
13/04/2020
5.88
 0 5.88 5.88 5.88 0 10 -0.0
10/04/2020
5.88
 1,000 5.96 5.96 5.88 0 0 0
09/04/2020
5.96
 3,274 5.54 5.96 5.54 0 0 0
08/04/2020
5.54
 810 5.79 5.96 5.46 0 0 0
07/04/2020
5.79
 659 5.88 5.88 5.29 0 0 0
06/04/2020
5.88
 7,300 6.04 6.04 5.54 0 0 0
03/04/2020
6.04
 56 6.04 6.04 6.04 0 0 0
01/04/2020
6.04
 4,321 6.04 6.04 5.79 0 0 0
31/03/2020
6.04
 1 6.04 6.04 6.04 0 0 0
30/03/2020
6.04
 800 5.88 6.04 5.37 0 0 0
27/03/2020
5.88
 1,681 5.88 5.88 5.37 0 0 0
26/03/2020
5.88
 0 5.88 5.88 5.88 0 0 0
25/03/2020
5.88
 2,100 5.37 5.88 5.71 0 0 0
24/03/2020
5.37
 1,000 5.88 5.88 5.37 0 0 0
23/03/2020
5.88
 1,600 6.46 6.46 5.88 0 0 0
20/03/2020
6.46
 0 6.46 6.46 6.46 0 0 0
19/03/2020
6.46
 4,300 6.13 6.46 5.54 0 200 -0.0
18/03/2020
6.13
 1,000 5.96 6.13 6.13 0 0 0
17/03/2020
5.96
 2,510 5.88 5.96 5.46 0 0 0
16/03/2020
5.88
 6,622 5.46 5.96 5.46 0 0 0
13/03/2020
5.46
 6,307 5.88 6.04 5.37 0 300 -0.0
12/03/2020
5.88
 2,600 5.79 5.88 5.29 0 600 -0.0
11/03/2020
5.79
 100 6.21 6.21 5.79 0 0 0
10/03/2020
6.21
 700 5.88 6.21 5.37 0 600 -0.0
09/03/2020
5.88
 615 6.46 6.46 5.88 0 0 0
06/03/2020
6.46
 0 6.46 6.46 6.46 0 0 0
05/03/2020
6.46
 0 6.46 6.46 6.46 0 0 0
04/03/2020
6.46
 205 5.96 6.46 6.46 0 0 0
03/03/2020
5.96
 300 6.46 6.46 5.96 0 0 0
02/03/2020
6.46
 200 6.13 6.46 6.46 0 0 0
28/02/2020
6.13
 2,148 6.55 6.72 6.13 0 0 0
27/02/2020
6.55
 1,410 6.46 6.55 6.46 0 0 0
26/02/2020
6.46
 1,400 6.13 6.46 6.13 0 0 0
25/02/2020
6.13
 1,200 5.71 6.13 5.88 0 0 0
24/02/2020
5.71
 2,500 6.13 6.13 5.71 0 0 0
21/02/2020
6.13
 300 6.21 6.21 6.13 0 0 0
20/02/2020
6.21
 200 6.13 6.21 6.21 0 0 0
19/02/2020
6.13
 1,000 6.63 6.63 6.04 0 0 0
18/02/2020
6.63
 0 6.63 6.63 6.63 0 0 0
17/02/2020: Quyền mua cổ phiếu: 21/5 Giá: 10 (Volume + 23.81%, Ratio=0.24)
17/02/2020
6.63
 2,578 7.03 7.03 6.13 0 0 0
14/02/2020
6.72
 2,500 6.72 6.72 6.13 0 0 0
13/02/2020
6.72
 10 6.72 6.72 6.72 0 0 0
12/02/2020
6.72
 100 6.63 6.72 6.72 0 0 0
11/02/2020
6.63
 120 6.63 6.63 6.63 0 0 0
10/02/2020
6.63
 0 6.63 6.63 6.63 0 0 0
07/02/2020
6.63
 100 6.30 6.63 6.63 0 0 0
06/02/2020
6.30
 110 6.72 6.72 6.30 0 0 0
05/02/2020
6.72
 1,674 6.72 7.14 6.72 0 0 0
04/02/2020
6.72
 4,600 6.55 6.88 6.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |