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)
25/01/2018
4.04
 2,310 4.19 4.19 4.04 0 0 0
24/01/2018
4.19
 23,870 4.11 4.19 4.04 0 0 0
23/01/2018
4.11
 24,111 4.04 4.11 3.96 0 0 0
22/01/2018
4.04
 52,747 3.96 4.11 3.96 0 0 0
19/01/2018
3.96
 48,115 3.96 4.11 3.81 0 0 0
18/01/2018
3.96
 36,982 4.04 4.11 3.96 0 0 0
17/01/2018
4.04
 342 4.04 4.11 4.04 0 42 -0.0
16/01/2018
4.04
 36,742 4.11 4.19 4.04 0 200 -0.0
15/01/2018
4.11
 11,170 4.26 4.26 4.11 0 6,657 -0.0
12/01/2018
4.26
 55,212 4.19 4.26 4.19 0 0 0
11/01/2018
4.19
 69,000 4.26 4.34 4.19 0 0 0
10/01/2018
4.26
 31,971 4.11 4.34 4.11 0 0 0
09/01/2018
4.11
 102,462 3.96 4.26 4.04 0 0 0
08/01/2018
3.96
 26,515 3.96 4.04 3.96 0 0 0
05/01/2018
3.96
 45,150 4.11 4.19 3.96 0 0 0
04/01/2018
4.11
 27,412 4.11 4.19 4.11 0 0 0
03/01/2018
4.11
 16,800 4.11 4.11 4.04 0 0 0
02/01/2018
4.11
 33,400 4.04 4.11 4.04 0 0 0
29/12/2017
4.04
 1,000 4.04 4.11 4.04 0 0 0
28/12/2017
4.04
 23,296 3.96 4.11 4.04 0 396 -0.0
27/12/2017
3.96
 238,654 4.34 4.34 3.96 0 0 0
26/12/2017
4.34
 27,102 3.96 4.34 3.96 0 0 0
25/12/2017
3.96
 4,100 4.11 4.19 3.96 0 400 -0.0
22/12/2017
4.11
 16,900 4.11 4.11 3.96 0 0 0
21/12/2017
4.11
 32,055 4.11 4.11 4.04 0 0 0
20/12/2017
4.11
 20,546 4.04 4.11 4.04 0 6,046 -0.0
19/12/2017
4.04
 96,452 4.11 4.19 4.04 0 0 0
18/12/2017
4.11
 6,243 3.96 4.11 3.96 0 0 0
15/12/2017
3.96
 33,700 3.96 4.04 3.96 0 0 0
14/12/2017
3.96
 36,300 3.96 4.04 3.96 0 0 0
13/12/2017
3.96
 15,620 4.04 4.04 3.96 0 0 0
12/12/2017
4.04
 43,157 4.19 4.19 3.96 0 9,800 -0.1
11/12/2017
4.19
 16,731 4.42 4.42 4.11 0 0 0
08/12/2017
4.42
 160,577 4.04 4.42 4.04 0 0 0
07/12/2017
4.04
 133,800 3.96 4.04 3.96 0 0 0
06/12/2017
3.96
 51,812 3.96 4.04 3.96 0 0 0
05/12/2017
3.96
 29,305 3.96 4.04 3.96 0 0 0
04/12/2017
3.96
 154,300 3.96 4.04 3.88 0 102,600 -0.5
01/12/2017
3.96
 15,320 3.88 4.04 3.96 0 0 0
30/11/2017
3.88
 26,185 3.96 4.04 3.88 0 12,400 -0.1
29/11/2017
3.96
 2,500 3.96 3.96 3.88 0 0 0
28/11/2017
3.96
 44,350 4.04 4.04 3.88 0 0 0
27/11/2017
4.04
 16,210 3.96 4.04 3.96 0 0 0
24/11/2017
3.96
 56,378 4.04 4.04 3.88 0 30,000 -0.2
23/11/2017
4.04
 6,613 4.04 4.11 4.04 0 0 0
22/11/2017
4.04
 26,258 3.96 4.04 3.88 0 20,000 -0.1
21/11/2017
3.96
 14,278 4.04 4.11 3.96 0 6,600 -0.0
20/11/2017
4.04
 17,747 4.04 4.04 3.96 0 0 0
17/11/2017
4.04
 8,500 4.04 4.11 4.04 0 0 0
16/11/2017
4.04
 43,717 4.04 4.04 3.96 0 0 0
15/11/2017
4.04
 16,010 4.11 4.11 3.96 0 0 0
14/11/2017
4.11
 10,530 4.19 4.19 4.04 0 0 0
13/11/2017
4.19
 27,128 3.96 4.26 3.96 0 0 0
10/11/2017
3.96
 42,552 4.26 4.26 3.96 0 0 0
09/11/2017
4.26
 70,860 3.96 4.26 3.88 0 5,000 -0.0
08/11/2017
3.96
 21,857 4.19 4.19 3.96 0 2,000 -0.0
07/11/2017
4.19
 21,000 4.26 4.26 4.19 0 2,000 -0.0
06/11/2017
4.26
 29,165 4.34 4.34 4.19 0 2,000 -0.0
03/11/2017
4.34
 17,075 4.26 4.34 4.11 0 11,000 -0.1
02/11/2017
4.26
 59,715 4.26 4.34 4.04 0 13,203 -0.1
01/11/2017
4.26
 133,819 4.72 4.72 4.26 0 15,200 -0.1
31/10/2017
4.72
 163,397 4.95 4.95 4.49 0 247 -0.0
30/10/2017
4.95
 43,817 5.18 5.18 4.95 0 1,897 -0.0
27/10/2017
5.18
 23,800 5.18 5.25 5.03 0 0 0
26/10/2017
5.18
 237,840 5.25 5.71 5.18 0 0 0
25/10/2017
5.25
 380,971 5.33 5.56 5.18 0 0 0
24/10/2017
5.33
 139,780 5.18 5.41 5.18 0 0 0
23/10/2017
5.18
 144,150 5.18 5.33 5.10 0 0 0
20/10/2017
5.18
 36,900 5.25 5.25 5.10 0 0 0
19/10/2017
5.25
 7,930 5.25 5.25 5.18 0 0 0
18/10/2017
5.25
 219,800 5.25 5.33 5.18 0 0 0
17/10/2017
5.25
 257,438 5.25 5.33 5.25 0 0 0
16/10/2017
5.25
 90,005 5.33 5.33 5.25 0 0 0
13/10/2017
5.33
 13,700 5.33 5.33 5.25 0 0 0
12/10/2017
5.33
 55,400 5.33 5.33 5.25 0 0 0
11/10/2017
5.33
 86,010 5.33 5.41 5.25 0 0 0
10/10/2017
5.33
 252,823 5.33 5.48 5.25 0 0 0
09/10/2017
5.33
 48,728 5.18 5.33 5.18 0 0 0
06/10/2017
5.18
 19,000 5.33 5.33 5.18 0 0 0
05/10/2017
5.33
 144,918 5.25 5.41 5.25 0 0 0
04/10/2017
5.25
 91,726 5.25 5.41 5.25 0 0 0
03/10/2017
5.25
 195,174 5.33 5.33 5.18 0 0 0
02/10/2017
5.33
 86,600 5.33 5.33 5.18 0 0 0
29/09/2017
5.33
 57,525 5.25 5.33 5.10 0 0 0
28/09/2017
5.25
 39,800 5.18 5.33 5.10 0 0 0
27/09/2017
5.18
 40,500 5.33 5.33 5.18 0 0 0
26/09/2017
5.33
 52,180 5.25 5.33 5.18 0 0 0
25/09/2017
5.25
 58,159 5.56 5.56 5.25 1,700 0 0.0
22/09/2017
5.56
 14,925 5.48 5.63 5.41 0 0 0
21/09/2017
5.48
 38,100 5.48 5.48 5.33 0 0 0
20/09/2017
5.48
 143,683 5.18 5.63 5.25 0 0 0
19/09/2017
5.18
 75,260 5.33 5.33 5.18 0 0 0
18/09/2017
5.33
 45,088 5.33 5.33 5.25 0 0 0
15/09/2017
5.33
 38,756 5.25 5.33 5.10 0 0 0
14/09/2017
5.25
 76,400 5.25 5.25 5.10 0 0 0
13/09/2017
5.25
 112,120 5.33 5.33 5.03 0 0 0
12/09/2017
5.33
 22,808 5.25 5.33 5.03 0 9,708 -0.1
11/09/2017
5.25
 22,200 5.25 5.25 4.95 0 0 0
08/09/2017
5.25
 29,800 5.33 5.33 5.18 0 0 0
07/09/2017
5.33
 63,700 5.33 5.33 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |