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)
31/01/2020
3.67
 158,200 4.08 4.08 3.67 0 0 0
30/01/2020
4.08
 43,800 4.33 4.41 4.04 0 500 -0.0
22/01/2020
4.33
 88,300 4.45 4.45 4.12 0 100 -0.0
21/01/2020
4.45
 83,900 4.45 4.45 4.08 0 0 0
20/01/2020
4.45
 21,630 4.37 4.57 4.28 0 0 0
17/01/2020
4.37
 95,430 4.45 4.77 4.08 0 38,100 -0.4
16/01/2020
4.45
 193,880 4.53 4.53 4.08 0 39,900 -0.4
15/01/2020
4.53
 25,400 4.57 4.65 4.41 0 6,200 -0.1
14/01/2020
4.57
 50,200 4.65 4.65 4.28 0 1,600 -0.0
13/01/2020
4.65
 48,000 4.69 4.69 4.49 0 25,700 -0.3
10/01/2020
4.69
 69,430 4.86 4.86 4.49 0 700 -0.0
09/01/2020
4.86
 135,591 4.90 5.02 4.53 0 16,300 -0.2
08/01/2020
4.90
 92,900 4.82 5.10 4.49 0 0 0
07/01/2020
4.82
 43,929 4.73 4.94 4.53 0 0 0
06/01/2020
4.73
 73,320 4.86 4.86 4.41 0 0 0
03/01/2020
4.86
 35,000 5.14 5.22 4.86 0 0 0
02/01/2020
5.14
 21,600 5.14 5.30 4.90 0 0 0
31/12/2019
5.14
 58,650 5.22 5.22 5.02 0 0 0
30/12/2019
5.22
 63,500 5.22 5.30 5.06 0 0 0
27/12/2019
5.22
 55,900 5.22 5.43 5.18 0 0 0
26/12/2019
5.22
 37,000 5.22 5.30 5.14 0 0 0
25/12/2019
5.22
 122,250 5.30 5.47 5.10 0 0 0
24/12/2019
5.30
 106,700 4.90 5.39 4.73 0 0 0
23/12/2019
4.90
 54,360 4.61 5.06 4.61 0 0 0
20/12/2019
4.61
 18,900 4.33 4.73 4.33 0 0 0
19/12/2019
4.33
 12,300 4.33 4.41 4.20 100 0 0.0
18/12/2019
4.33
 30,095 4.69 5.02 4.33 0 0 0
17/12/2019
4.69
 97,084 4.28 4.69 4.49 300 0 0.0
16/12/2019
4.28
 74,546 3.92 4.28 3.79 0 0 0
13/12/2019
3.92
 14,026 3.96 3.96 3.84 0 0 0
12/12/2019
3.96
 1,600 3.92 4.00 3.92 0 0 0
11/12/2019
3.92
 12,450 4.00 4.00 3.84 0 200 -0.0
10/12/2019
4.00
 4,800 4.00 4.00 3.88 0 0 0
09/12/2019
4.00
 6,200 4.08 4.08 4.00 0 0 0
06/12/2019
4.08
 8,500 4.12 4.12 3.96 0 0 0
05/12/2019
4.12
 7,500 4.12 4.12 4.00 0 0 0
04/12/2019
4.12
 5,800 4.08 4.12 4.08 0 0 0
03/12/2019
4.08
 5,000 4.08 4.08 4.00 0 0 0
02/12/2019
4.08
 18,200 4.12 4.12 4.08 0 0 0
29/11/2019
4.12
 28,200 4.08 4.16 4.04 0 0 0
28/11/2019
4.08
 17,000 4.08 4.12 4.04 0 0 0
27/11/2019
4.08
 11,824 4.16 4.16 4.08 0 0 0
26/11/2019
4.16
 17,950 4.04 4.16 4.08 0 0 0
25/11/2019
4.04
 27,400 4.16 4.16 4.04 0 2,000 -0.0
22/11/2019
4.16
 11,153 4.20 4.20 4.08 0 0 0
21/11/2019
4.20
 42,972 4.24 4.24 4.04 0 0 0
20/11/2019
4.24
 13,300 4.28 4.37 4.12 0 0 0
19/11/2019
4.28
 38,000 4.33 4.45 4.16 0 0 0
18/11/2019
4.33
 7,200 4.33 4.41 4.33 0 0 0
15/11/2019
4.33
 19,800 4.45 4.45 4.33 0 0 0
14/11/2019
4.45
 53,800 4.24 4.49 4.24 0 0 0
13/11/2019
4.24
 33,540 4.41 4.41 4.24 0 0 0
12/11/2019
4.41
 23,200 4.45 4.45 4.33 0 0 0
11/11/2019
4.45
 44,700 4.49 4.49 4.33 0 0 0
08/11/2019
4.49
 62,610 4.57 4.57 4.28 0 0 0
07/11/2019
4.57
 96,994 4.37 4.61 4.24 2,200 0 0.0
06/11/2019
4.37
 50,126 4.33 4.37 4.20 0 0 0
05/11/2019
4.33
 119,614 4.28 4.45 3.88 0 0 0
04/11/2019
4.28
 191,384 4.73 4.77 4.28 0 6,100 -0.1
01/11/2019
4.73
 70,870 4.73 4.82 4.37 0 0 0
31/10/2019
4.73
 281,652 5.22 5.22 4.73 0 0 0
30/10/2019
5.22
 225,561 5.79 5.79 5.22 0 0 0
29/10/2019
5.79
 20,012 5.96 5.96 5.71 0 0 0
28/10/2019
5.96
 131,750 6.04 6.16 5.92 98,200 0 1.5
25/10/2019
6.04
 75,869 5.75 6.28 5.75 12,300 0 0.2
24/10/2019
5.75
 41,000 5.59 5.79 5.22 0 1,600 -0.0
23/10/2019
5.59
 26,200 5.63 5.67 5.47 0 0 0
22/10/2019
5.63
 36,492 5.96 5.96 5.39 0 0 0
21/10/2019
5.96
 30,203 6.08 6.08 5.51 0 2,800 -0.0
18/10/2019
6.08
 160,890 6.00 6.08 5.67 0 0 0
17/10/2019
6.00
 32,250 6.04 6.16 6.00 100 0 0.0
16/10/2019
6.04
 74,780 6.08 6.24 6.00 0 0 0
15/10/2019
6.08
 177,142 6.53 6.53 6.08 0 0 0
14/10/2019
6.53
 98,500 6.53 6.69 6.53 55,000 0 0.9
11/10/2019
6.53
 64,334 6.73 6.73 6.45 12,400 0 0.2
10/10/2019
6.73
 97,150 6.90 6.98 6.61 0 0 0
09/10/2019
6.90
 280,546 6.49 7.02 6.41 500 0 0.0
08/10/2019
6.49
 72,626 6.37 6.49 6.20 27,200 0 0.4
07/10/2019
6.37
 30,457 6.32 6.53 6.24 100 0 0.0
04/10/2019
6.32
 72,100 6.32 6.45 6.16 600 0 0.0
03/10/2019
6.32
 86,562 6.20 6.45 6.04 200 0 0.0
02/10/2019
6.20
 96,099 6.53 6.53 6.12 0 0 0
01/10/2019
6.53
 43,600 6.53 6.61 6.45 0 700 -0.0
30/09/2019
6.53
 48,710 6.73 6.73 6.53 0 0 0
27/09/2019
6.73
 72,250 6.41 6.77 6.32 0 0 0
26/09/2019
6.41
 75,040 6.69 6.90 6.41 0 0 0
25/09/2019
6.69
 62,230 6.65 6.77 6.53 0 0 0
24/09/2019
6.65
 103,640 7.02 7.02 6.61 0 0 0
23/09/2019
7.02
 49,100 7.06 7.18 6.94 0 0 0
20/09/2019
7.06
 150,200 7.14 7.30 6.65 75,400 0 1.3
19/09/2019
7.14
 55,530 7.18 7.18 6.94 0 0 0
18/09/2019
7.18
 88,599 7.18 7.39 7.10 0 0 0
17/09/2019
7.18
 93,223 7.10 7.22 6.81 0 0 0
16/09/2019
7.10
 81,938 7.10 7.35 6.98 0 0 0
13/09/2019
7.10
 183,022 6.81 7.39 6.94 0 0 0
12/09/2019
6.81
 130,092 6.20 6.81 6.24 0 0 0
11/09/2019
6.20
 90,775 5.96 6.28 5.96 16,500 0 0.2
10/09/2019
5.96
 120,520 5.96 6.04 5.84 34,200 0 0.5
09/09/2019
5.96
 86,030 6.24 6.32 5.75 0 0 0
06/09/2019
6.24
 42,653 6.24 6.45 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |