CTCP SCI (s99)

12.70
0.10
(0.79%)
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
(2024-04-22) 		1.10 9.57% 5,356,300 0 0
11.10
12.80
12.80
2 tháng
(2024-03-21) 		0.40 3.28% 17,770,300 0 0
11.10
13.60
12.80
3 tháng
(2024-02-20) 		2.60 26% 34,537,200 0 0
9.80
13.60
12.80
6 tháng
(2023-11-22) 		3.30 35.48% 46,615,400 0 0
8.70
13.60
12.80
12 tháng
(2023-05-26) 		3.15 33.27% 98,352,631 -1,431 -0.0
8
13.60
12.80
24 tháng
(2022-05-31) 		0.44 3.59% 159,657,657 -14,554 -0.1
5.36
13.60
12.80
36 tháng
(2021-06-07) 		-8.11 -39.17% 395,852,882 -230,641 -5.1
5.36
23.80
12.80
60 tháng
(2019-06-17) 		5.12 68.49% 577,041,545 -156,816 -2.6
5.36
30.41
12.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
9
0
 111,700 9 9.10 8.90 0 0 0
#102 14/12/2023
9
-0.10
 180,600 9.10 9.20 8.90 0 0 0
#103 13/12/2023
9.10
-0.10
 294,400 9.20 9.30 9 0 0 0
#104 12/12/2023
9.20
0
 381,200 9.20 9.40 9.10 0 0 0
#105 11/12/2023
9.20
-0.10
 254,900 9.30 9.30 9.20 0 0 0
#106 08/12/2023
9.30
-0.20
 263,800 9.50 9.60 9.30 0 0 0
#107 07/12/2023
9.50
0.20
 682,200 9.30 9.70 9.20 0 0 0
#108 06/12/2023
9.30
0.10
 317,000 9.20 9.40 9.20 0 0 0
#109 05/12/2023
9.20
0
 224,800 9.20 9.40 9.20 0 0 0
#110 04/12/2023
9.20
0.40
 429,600 8.80 9.30 8.90 0 0 0
#111 01/12/2023
8.80
0
 139,000 8.80 8.90 8.70 0 0 0
#112 30/11/2023
8.80
-0.20
 172,100 9 9.10 8.80 0 0 0
#113 29/11/2023
9
0.10
 142,700 8.90 9.20 8.90 0 0 0
#114 28/11/2023
8.90
0.10
 197,800 8.80 8.90 8.60 0 0 0
#115 27/11/2023
8.80
-0.20
 207,000 9 9 8.70 0 0 0
#116 24/11/2023
9
-0.10
 255,100 9.10 9.20 8.70 0 0 0
#117 23/11/2023
9.10
-0.20
 347,900 9.30 9.60 9.10 0 0 0
#118 22/11/2023
9.30
0
 406,100 9.30 9.40 9.20 0 0 0
#119 21/11/2023
9.30
0.10
 196,100 9.20 9.40 9.10 0 0 0
#120 20/11/2023
9.20
-0.10
 425,600 9.30 9.40 9 0 0 0
#121 17/11/2023
9.30
-0.30
 377,300 9.60 9.80 9.20 0 0 0
#122 16/11/2023
9.60
-0.10
 432,000 9.70 10.10 9.60 0 0 0
#123 15/11/2023
9.70
0.70
 980,300 9 9.70 9.20 0 0 0
#124 14/11/2023
9
0.20
 261,000 8.80 9.20 8.80 0 0 0
#125 13/11/2023
8.80
-0.20
 212,600 9 9.10 8.70 0 0 0
#126 10/11/2023
9
0.20
 403,300 8.80 9.10 8.60 0 0 0
#127 09/11/2023
8.80
0
 406,700 8.80 9.10 8.80 0 0 0
#128 08/11/2023
8.80
0.60
 446,400 8.20 8.80 8.10 0 0 0
#129 07/11/2023
8.20
-0.40
 224,900 8.60 8.60 8.20 0 0 0
#130 06/11/2023
8.60
0
 128,100 8.60 8.70 8.40 0 0 0
#131 03/11/2023
8.60
0
 113,100 8.60 8.80 8.50 0 0 0
#132 02/11/2023
8.60
0.40
 226,700 8.20 8.70 8.30 0 0 0
#133 01/11/2023
8.20
0.20
 179,100 8 8.30 8 0 0 0
#134 31/10/2023
8
-0.50
 90,300 8.50 8.50 8 0 0 0
#135 30/10/2023
8.50
-0.10
 39,300 8.60 8.60 8.40 0 0 0
#136 27/10/2023
8.60
0.30
 152,600 8.30 8.60 8.20 0 0 0
#137 26/10/2023
8.30
-0.80
 318,900 9.10 9.30 8.20 0 0 0
#138 25/10/2023
9.10
0.20
 400,600 8.90 9.50 8.80 0 0 0
#139 24/10/2023
8.90
0.20
 94,600 8.70 8.90 8.70 0 0 0
#140 23/10/2023
8.70
-0.20
 69,500 8.90 9 8.70 0 0 0
#141 20/10/2023
8.90
0.20
 193,700 8.70 8.90 8.60 0 0 0
#142 19/10/2023
8.70
0
 111,600 8.70 8.90 8.60 0 0 0
#143 18/10/2023
8.70
-0.10
 331,800 8.80 9.50 8.60 0 0 0
#144 17/10/2023
8.80
-0.40
 190,600 9.20 9.20 8.80 0 0 0
#145 16/10/2023
9.20
-0.20
 136,900 9.40 9.50 9.10 0 0 0
#146 13/10/2023
9.40
0
 138,600 9.40 9.40 9.10 0 0 0
#147 12/10/2023
9.40
0.10
 119,500 9.30 9.50 9.30 0 0 0
#148 11/10/2023
9.30
0
 64,100 9.30 9.50 9.20 0 0 0
#149 10/10/2023
9.30
0.20
 120,400 9.10 9.40 9.10 0 0 0
#150 09/10/2023
9.10
0
 139,200 9.10 9.20 9 0 0 0
#151 06/10/2023
9.10
0.10
 118,000 9 9.20 8.90 0 0 0
#152 05/10/2023
9
-0.20
 187,100 9.20 9.30 8.90 0 0 0
#153 04/10/2023
9.20
0
 406,200 9.20 9.40 9 0 0 0
#154 03/10/2023
9.20
-0.40
 299,900 9.60 9.80 9 0 0 0
#155 02/10/2023
9.60
0.40
 353,800 9.20 9.60 9.20 0 0 0
#156 29/09/2023
9.20
0
 200,500 9.20 9.60 9.10 0 0 0
#157 28/09/2023
9.20
0
 162,300 9.20 9.30 9.10 0 0 0
#158 27/09/2023
9.20
0.30
 279,400 8.90 9.20 8.70 0 0 0
#159 26/09/2023
8.90
-0.10
 384,200 9 9.20 8.60 0 0 0
#160 25/09/2023
9
-0.80
 368,700 9.80 9.90 9 0 0 0
#161 22/09/2023
9.80
-0.40
 422,400 10.20 10.20 9.60 0 0 0
#162 21/09/2023
10.20
-0.20
 315,500 10.40 10.50 10.10 0 0 0
#163 20/09/2023
10.40
0.30
 260,200 10.10 10.40 10.10 0 0 0
#164 19/09/2023
10.10
0.30
 455,400 9.80 10.10 9.70 0 0 0
#165 18/09/2023
9.80
-0.30
 446,500 10.10 10.10 9.80 0 0 0
#166 15/09/2023
10.10
-0.20
 527,400 10.30 10.30 9.90 0 0 0
#167 14/09/2023
10.30
-0.30
 445,700 10.60 10.60 10.10 0 0 0
#168 13/09/2023
10.60
-0.20
 450,300 10.80 10.80 10.40 0 0 0
#169 12/09/2023
10.80
0.40
 331,000 10.40 10.80 10.30 0 0 0
#170 11/09/2023
10.40
-0.70
 556,900 11.10 11.30 10.40 0 0 0
#171 08/09/2023
11.10
0.20
 760,200 10.90 11.40 10.80 0 0 0
#172 07/09/2023
10.90
-0.10
 549,400 11 11.30 10.70 0 0 0
#173 06/09/2023
11
-0.10
 611,100 11.10 11.50 10.80 0 0 0
#174 05/09/2023
11.10
1
 1,068,500 10.10 11.10 10.10 0 0 0
#175 31/08/2023
10.10
0.40
 598,600 9.70 10.10 9.70 0 0 0
#176 30/08/2023
9.70
-0.30
 697,500 10 10 9.70 0 0 0
#177 29/08/2023
10
0
 960,100 10 10.40 9.80 0 0 0
#178 28/08/2023
10
-0.20
 1,725,500 10.20 10.30 9.70 0 0 0
#179 25/08/2023
10.20
0
 229,900 10.20 10.30 10 0 0 0
#180 24/08/2023
10.20
0.40
 609,100 9.80 10.30 9.80 0 0 0
#181 23/08/2023
9.80
-0.20
 219,200 10 10.20 9.80 0 0 0
#182 22/08/2023
10
0.30
 394,600 9.70 10 9.20 0 0 0
#183 21/08/2023
9.70
0.20
 426,400 9.50 9.90 9.30 0 0 0
#184 18/08/2023
9.50
-1
 1,053,800 10.50 10.80 9.50 0 0 0
#185 17/08/2023
10.50
-1.10
 1,206,600 11.60 11.90 10.50 0 0 0
#186 16/08/2023
11.60
-0.20
 391,000 11.80 11.80 11.60 0 0 0
#187 15/08/2023
11.80
-0.40
 407,600 12.20 12.50 11.80 0 0 0
#188 14/08/2023
12.20
0
 723,800 12.20 12.70 12.20 0 0 0
#189 11/08/2023
12.20
0
 905,800 12.20 12.90 12 0 0 0
#190 10/08/2023
12.20
-0.40
 260,200 12.60 12.90 12 0 0 0
#191 09/08/2023
12.60
0.10
 506,100 12.50 13.10 12 0 0 0
#192 08/08/2023
12.50
0.30
 491,900 12.20 12.80 11.90 0 0 0
#193 07/08/2023
12.20
-0.20
 148,900 12.40 12.40 12.10 0 0 0
#194 04/08/2023
12.40
-0.10
 305,600 12.50 12.60 12.10 0 347 -0.0
#195 03/08/2023
12.50
0.10
 511,100 12.40 12.70 11.70 0 0 0
#196 02/08/2023
12.40
0.90
 1,220,600 11.50 12.40 10.90 0 0 0
#197 01/08/2023
11.50
0.10
 705,200 11.40 11.90 11.10 0 0 0
#198 31/07/2023
11.40
1
 2,023,700 10.40 11.40 10.30 0 0 0
#199 28/07/2023
10.40
-0.10
 512,400 10.50 10.90 10.10 0 0 0
#200 27/07/2023
10.50
-0.20
 822,500 10.70 11 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |