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)
26/06/2018
4.34
 19,200 4.34 4.34 4.26 0 0 0
25/06/2018
4.34
 14,300 4.26 4.34 4.26 0 0 0
22/06/2018
4.26
 20,612 4.11 4.34 4.11 0 0 0
21/06/2018
4.11
 17,200 4.19 4.34 4.11 0 0 0
20/06/2018
4.19
 1,100 4.04 4.26 4.11 0 0 0
19/06/2018
4.04
 91,030 4.19 4.49 4.04 0 0 0
18/06/2018
4.19
 7,100 4.19 4.42 4.19 0 0 0
15/06/2018
4.19
 33,100 4.26 4.26 4.19 0 0 0
14/06/2018
4.26
 26,827 4.34 4.34 4.26 0 0 0
13/06/2018
4.34
 4,160 4.26 4.34 4.26 0 0 0
12/06/2018
4.26
 18,057 4.11 4.26 4.11 0 0 0
11/06/2018
4.11
 25,000 4.19 4.26 4.11 0 0 0
08/06/2018
4.19
 63,665 4.19 4.26 4.19 0 0 0
07/06/2018
4.19
 22,850 4.11 4.26 4.11 0 0 0
06/06/2018
4.11
 4,900 4.11 4.26 4.11 0 0 0
05/06/2018
4.11
 5,700 4.04 4.19 4.11 0 0 0
04/06/2018
4.04
 3,210 4.11 4.19 4.04 0 0 0
01/06/2018
4.11
 34,085 4.11 4.19 4.04 0 0 0
31/05/2018
4.11
 26,500 4.04 4.26 4.04 0 0 0
30/05/2018
4.04
 24,700 4.04 4.19 4.04 0 0 0
29/05/2018
4.04
 38,565 3.88 4.19 3.96 0 0 0
28/05/2018
3.88
 118,700 4.19 4.26 3.88 0 0 0
25/05/2018
4.19
 15,700 4.26 4.26 4.19 0 0 0
24/05/2018
4.26
 22,900 4.26 4.49 4.19 0 0 0
23/05/2018
4.26
 178,300 3.88 4.26 3.81 0 0 0
22/05/2018
3.88
 55,320 3.88 3.88 3.81 0 0 0
21/05/2018
3.88
 5,418 3.81 3.88 3.81 0 0 0
18/05/2018
3.81
 43,500 3.73 4.04 3.81 0 0 0
17/05/2018
3.73
 20,702 3.81 3.88 3.73 0 0 0
16/05/2018
3.81
 20,500 3.81 3.96 3.81 0 0 0
15/05/2018
3.81
 11,600 3.65 3.96 3.81 0 0 0
14/05/2018
3.65
 4,075 3.65 3.73 3.65 0 0 0
11/05/2018
3.65
 2,600 3.65 3.65 3.58 0 0 0
10/05/2018
3.65
 2,500 3.65 3.73 3.65 0 0 0
09/05/2018
3.65
 18,400 3.73 3.81 3.65 0 0 0
08/05/2018
3.73
 21,600 3.81 3.88 3.73 0 0 0
07/05/2018
3.81
 28,550 3.96 3.96 3.81 0 0 0
04/05/2018
3.96
 9,700 4.11 4.11 3.96 0 0 0
03/05/2018
4.11
 200 4.19 4.19 3.81 0 0 0
02/05/2018
4.19
 7,200 4.19 4.19 4.11 0 0 0
27/04/2018
4.19
 13,835 4.11 4.19 4.04 0 0 0
26/04/2018
4.11
 38,100 4.19 4.19 4.11 0 0 0
24/04/2018
4.19
 8,700 4.19 4.19 4.11 0 0 0
23/04/2018
4.19
 36,000 4.11 4.19 4.11 0 0 0
20/04/2018
4.11
 19,378 4.04 4.26 4.04 0 0 0
19/04/2018
4.04
 31,184 3.96 4.19 4.04 0 0 0
18/04/2018
3.96
 16,650 3.81 4.04 3.88 0 0 0
17/04/2018
3.81
 40,247 4.04 4.26 3.81 0 0 0
16/04/2018
4.04
 15,038 3.96 4.11 3.96 0 0 0
13/04/2018
3.96
 29,300 4.04 4.11 3.96 0 0 0
12/04/2018
4.04
 46,610 3.96 4.11 3.96 0 0 0
11/04/2018
3.96
 53,825 4.04 4.11 3.88 0 0 0
10/04/2018
4.04
 18,000 4.11 4.11 3.96 0 0 0
09/04/2018
4.11
 106,030 4.11 4.42 4.04 0 0 0
06/04/2018
4.11
 25,200 4.11 4.19 4.11 0 0 0
05/04/2018
4.11
 90,315 4.11 4.19 4.04 0 0 0
04/04/2018
4.11
 12,683 4.11 4.11 4.04 0 0 0
03/04/2018
4.11
 7,605 4.11 4.11 3.96 0 0 0
02/04/2018
4.11
 15,505 3.96 4.11 3.96 0 0 0
30/03/2018
3.96
 11,600 3.96 3.96 3.81 0 0 0
29/03/2018
3.96
 19,590 3.96 4.04 3.96 0 0 0
28/03/2018
3.96
 45,500 3.96 4.04 3.88 0 0 0
27/03/2018
3.96
 19,700 3.88 4.04 3.88 0 0 0
26/03/2018
3.88
 77,030 3.88 4.04 3.81 0 0 0
23/03/2018
3.88
 21,009 3.88 3.96 3.88 0 0 0
22/03/2018
3.88
 72,581 3.96 3.96 3.88 0 0 0
21/03/2018
3.96
 68,871 3.96 4.04 3.88 0 0 0
20/03/2018
3.96
 46,530 3.81 3.96 3.73 0 0 0
19/03/2018
3.81
 49,000 3.88 3.96 3.81 0 0 0
16/03/2018
3.88
 11,071 3.65 3.88 3.73 0 0 0
15/03/2018
3.65
 12,900 3.65 3.81 3.65 0 0 0
14/03/2018
3.65
 17,484 3.65 3.88 3.65 0 0 0
13/03/2018
3.65
 25,310 3.96 3.96 3.65 0 0 0
12/03/2018
3.96
 24,300 4.04 4.04 3.96 0 0 0
09/03/2018
4.04
 12,100 3.96 4.04 3.88 0 0 0
08/03/2018
3.96
 19,200 3.88 3.96 3.81 0 0 0
07/03/2018
3.88
 36,444 3.81 4.19 3.73 0 0 0
06/03/2018
3.81
 95,600 3.81 3.96 3.81 0 0 0
05/03/2018
3.81
 34,900 3.81 3.88 3.81 0 0 0
02/03/2018
3.81
 71,575 3.73 3.96 3.81 0 0 0
01/03/2018
3.73
 773 3.73 3.81 3.73 0 0 0
28/02/2018
3.73
 14,488 3.81 3.88 3.73 0 0 0
27/02/2018
3.81
 31,396 3.81 3.96 3.81 0 0 0
26/02/2018
3.81
 91,570 3.88 3.96 3.81 0 0 0
23/02/2018
3.88
 12,650 3.88 3.96 3.81 0 0 0
22/02/2018
3.88
 16,220 3.96 3.96 3.88 0 0 0
21/02/2018
3.96
 10,300 3.88 3.96 3.81 0 0 0
13/02/2018
3.88
 3,100 3.81 3.96 3.81 0 0 0
12/02/2018
3.81
 8,100 3.81 3.96 3.81 0 0 0
09/02/2018
3.81
 57,400 3.88 3.88 3.73 0 100 -0.0
08/02/2018
3.88
 29,100 3.73 3.88 3.73 0 0 0
07/02/2018
3.73
 12,100 3.73 3.88 3.73 0 0 0
06/02/2018
3.73
 112,700 3.88 3.88 3.73 0 500 -0.0
05/02/2018
3.88
 65,241 3.96 4.19 3.81 0 500 -0.0
02/02/2018
3.96
 15,580 3.96 3.96 3.96 0 0 0
01/02/2018
3.96
 78,192 4.04 4.04 3.81 0 0 0
31/01/2018
4.04
 66,400 4.04 4.11 3.96 0 0 0
30/01/2018
4.04
 7,700 4.04 4.11 3.96 0 0 0
29/01/2018
4.04
 72,032 4.11 4.11 4.04 0 0 0
26/01/2018
4.11
 67,360 4.04 4.19 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |