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)
14/11/2018
4.96
 1,000 4.96 4.96 4.96 0 0 0
13/11/2018
4.96
 2,317 4.96 5.20 4.96 0 0 0
12/11/2018
4.96
 2,100 4.96 4.96 4.96 0 0 0
09/11/2018
4.96
 3,700 4.88 5.12 4.88 0 0 0
08/11/2018
4.88
 4,700 4.96 5.44 4.88 0 0 0
07/11/2018
4.96
 16,325 4.88 5.12 4.88 0 0 0
06/11/2018
4.88
 4,600 4.96 5.04 4.88 0 0 0
05/11/2018
4.96
 1,100 4.80 4.96 4.88 0 0 0
02/11/2018
4.80
 1,329 4.64 4.80 4.72 0 0 0
01/11/2018
4.64
 700 4.56 4.72 4.64 0 0 0
31/10/2018
4.56
 1,010 4.64 4.80 4.56 0 0 0
30/10/2018
4.64
 330 4.80 4.80 4.64 0 0 0
29/10/2018
4.80
 1,100 4.48 4.80 4.56 0 0 0
26/10/2018
4.48
 8,668 4.56 4.72 4.48 0 0 0
25/10/2018
4.56
 3,700 4.48 4.80 4.56 0 0 0
24/10/2018
4.48
 12,900 4.40 4.80 4.48 0 0 0
23/10/2018
4.40
 3,101 4.56 4.96 4.32 0 0 0
22/10/2018
4.56
 1,202 4.80 4.80 4.56 0 0 0
19/10/2018
4.80
 9,399 5.20 5.20 4.72 0 0 0
18/10/2018
5.20
 9,553 5.28 5.28 5.04 0 0 0
17/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
17/10/2018
5.28
 16,410 5.25 5.44 5.12 0 0 0
16/10/2018
5.25
 77,462 5.18 5.33 5.18 0 0 0
15/10/2018
5.18
 48,420 5.10 5.33 5.18 0 0 0
12/10/2018
5.10
 122,950 4.95 5.41 4.95 0 0 0
11/10/2018
4.95
 35,107 5.03 5.03 4.87 0 300 -0.0
10/10/2018
5.03
 83,200 4.95 5.18 4.87 0 0 0
09/10/2018
4.95
 67,555 4.72 5.03 4.87 0 0 0
08/10/2018
4.72
 23,443 4.72 4.87 4.72 0 0 0
05/10/2018
4.72
 78,900 4.80 4.87 4.72 0 0 0
04/10/2018
4.80
 75,055 4.80 4.87 4.80 0 0 0
03/10/2018
4.80
 36,340 4.72 4.95 4.80 0 0 0
02/10/2018
4.72
 61,200 4.64 5.10 4.64 0 0 0
01/10/2018
4.64
 32,100 4.64 4.80 4.64 0 0 0
28/09/2018
4.64
 18,820 4.57 4.80 4.57 0 0 0
27/09/2018
4.57
 4,500 4.64 4.72 4.57 0 3,100 -0.0
26/09/2018
4.64
 14,210 4.57 4.72 4.57 0 0 0
25/09/2018
4.57
 1,110 4.64 4.72 4.49 0 0 0
24/09/2018
4.64
 12,220 4.57 4.72 4.57 0 0 0
21/09/2018
4.57
 0 4.57 4.57 4.57 0 0 0
20/09/2018
4.57
 13,700 4.57 4.72 4.57 0 0 0
19/09/2018
4.57
 550 4.49 4.57 4.57 0 0 0
18/09/2018
4.49
 10,500 4.57 4.64 4.49 0 0 0
17/09/2018
4.57
 305 4.64 4.64 4.57 0 0 0
14/09/2018
4.64
 8,200 4.64 4.64 4.64 0 0 0
13/09/2018
4.64
 3,300 4.64 4.72 4.57 0 0 0
12/09/2018
4.64
 36,600 4.57 4.80 4.64 0 0 0
11/09/2018
4.57
 57,313 4.57 4.64 4.57 0 0 0
10/09/2018
4.57
 4,900 4.57 4.57 4.57 0 0 0
07/09/2018
4.57
 1,300 4.34 4.57 4.42 0 0 0
06/09/2018
4.34
 698 4.34 4.49 4.34 0 0 0
05/09/2018
4.34
 3,000 4.42 4.49 4.34 0 400 -0.0
04/09/2018
4.42
 700 4.57 4.64 4.42 0 0 0
31/08/2018
4.57
 5,702 4.80 4.80 4.57 0 0 0
30/08/2018
4.80
 1,111 4.72 4.80 4.72 0 0 0
29/08/2018
4.72
 32,424 4.72 4.80 4.64 0 0 0
28/08/2018
4.72
 13,600 4.64 4.72 4.72 0 0 0
27/08/2018
4.64
 4,565 4.57 4.72 4.64 0 0 0
24/08/2018
4.57
 7,695 4.64 4.72 4.57 0 0 0
23/08/2018
4.64
 3,388 4.64 4.72 4.64 0 0 0
22/08/2018
4.64
 18,601 4.72 4.80 4.64 0 0 0
21/08/2018
4.72
 6,058 4.64 4.72 4.57 0 0 0
20/08/2018
4.64
 37,800 4.72 4.72 4.57 0 0 0
17/08/2018
4.72
 34,700 4.57 4.72 4.64 0 0 0
16/08/2018
4.57
 97,081 4.57 4.72 4.42 0 0 0
15/08/2018
4.57
 36,200 4.49 4.57 4.49 0 0 0
14/08/2018
4.49
 36,200 4.34 4.64 4.42 0 0 0
13/08/2018
4.34
 27,300 4.49 4.64 4.34 0 0 0
10/08/2018
4.49
 7,800 4.57 4.57 4.49 0 0 0
09/08/2018
4.57
 20,705 4.34 4.64 4.49 0 1,600 -0.0
08/08/2018
4.34
 22,645 4.26 4.57 4.26 0 0 0
07/08/2018
4.26
 23,300 4.26 4.34 4.19 0 0 0
06/08/2018
4.26
 1,815 4.26 4.42 4.26 0 0 0
03/08/2018
4.26
 24,850 4.57 4.57 4.26 0 0 0
02/08/2018
4.57
 189,000 4.19 4.57 4.34 1,600 0 0.0
01/08/2018
4.19
 18,700 4.34 4.34 4.19 0 0 0
31/07/2018
4.34
 6,799 4.57 4.64 4.34 0 0 0
30/07/2018
4.57
 6,600 4.57 4.64 4.57 0 0 0
27/07/2018
4.57
 5,365 4.42 4.57 4.49 0 0 0
26/07/2018
4.42
 20,700 4.57 4.72 4.42 0 0 0
25/07/2018
4.57
 6,600 4.57 4.64 4.57 0 0 0
24/07/2018
4.57
 800 4.57 4.57 4.57 0 0 0
23/07/2018
4.57
 27,100 4.57 4.72 4.57 0 0 0
20/07/2018
4.57
 1,300 4.42 4.64 4.49 0 0 0
19/07/2018
4.42
 52,510 4.42 4.57 4.42 0 0 0
18/07/2018
4.42
 26,503 4.34 4.57 4.42 0 0 0
17/07/2018
4.34
 24,300 4.26 4.42 4.19 0 0 0
16/07/2018
4.26
 1,300 4.19 4.26 4.26 0 0 0
13/07/2018
4.19
 500 4.34 4.34 4.19 0 0 0
12/07/2018
4.34
 26,707 4.19 4.42 4.19 0 0 0
11/07/2018
4.19
 28,800 4.19 4.34 4.19 0 0 0
10/07/2018
4.19
 76,900 4.11 4.34 4.19 0 0 0
09/07/2018
4.11
 37,900 3.96 4.19 4.11 0 0 0
06/07/2018
3.96
 1,500 3.96 4.19 3.96 0 0 0
05/07/2018
3.96
 2,210 4.04 4.04 3.96 0 0 0
04/07/2018
4.04
 22,000 4.11 4.19 4.04 0 0 0
03/07/2018
4.11
 4,870 4.19 4.19 4.11 0 0 0
02/07/2018
4.19
 3,100 4.34 4.34 4.19 0 0 0
29/06/2018
4.34
 30,100 4.34 4.42 4.26 0 0 0
28/06/2018
4.34
 10,207 4.34 4.42 4.34 0 0 0
27/06/2018
4.34
 24,655 4.34 4.42 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |