CTCP SCI E&C (sci)

9.70
0.20
(2.11%)
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
(2024-08-19) 		0.20 2.11% 442,400 -2,300 -0.0
9.50
10.40
9.70
2 tháng
(2024-07-22) 		-1.70 -14.91% 1,077,200 -3,300 -0.0
9.20
11.40
9.70
3 tháng
(2024-06-20) 		-3.30 -25.38% 1,783,700 -3,500 -0.0
9.20
13
9.70
6 tháng
(2024-03-22) 		-3.60 -27.07% 5,440,200 -8,000 -0.1
9.20
14.10
9.70
12 tháng
(2023-09-25) 		-5.10 -34.46% 16,697,100 -19,800 -0.2
9.20
15
9.70
24 tháng
(2022-09-29) 		-2.10 -17.80% 43,855,005 -69,530 -0.8
6.50
19
9.70
36 tháng
(2021-10-04) 		-23.20 -70.52% 93,616,882 -16,825 3.1
6.50
49.80
9.70
60 tháng
(2019-10-15) 		2.40 32.95% 155,998,580 -70,003 10.6
3.08
58.30
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
13.10
 39,300 12.80 13.10 12.70 0 0 0
23/04/2024
12.60
 52,500 13 13 12.30 0 0 0
22/04/2024
12.70
 29,500 12.70 13 12.70 0 0 0
19/04/2024
12.70
 44,000 12.10 12.70 12.10 0 0 0
17/04/2024
12.80
 22,300 13 13 12.40 0 0 0
16/04/2024
12.50
 68,300 12.50 12.60 12.10 0 0 0
15/04/2024
12.50
 65,000 13.40 13.60 12.40 0 0 0
12/04/2024
13.40
 6,300 13.20 13.60 13.20 0 0 0
11/04/2024
13.40
 28,800 13.10 13.60 13.10 0 0 0
10/04/2024
13.40
 26,300 13.20 13.50 13.20 0 0 0
09/04/2024
13.20
 95,400 13.70 13.70 13.20 0 0 0
08/04/2024
13.50
 78,400 13.50 13.80 13.50 0 0 0
05/04/2024
13.60
 103,000 13.70 14 13.60 0 0 0
04/04/2024
13.80
 63,100 13.80 13.90 13.70 0 0 0
03/04/2024
13.80
 72,400 13.90 14.10 13.80 0 0 0
02/04/2024
13.90
 76,900 14.20 14.20 13.80 0 0 0
01/04/2024
14.10
 92,400 13.60 14.40 13.60 0 0 0
29/03/2024
14
 314,000 13.20 14.60 13.20 0 0 0
28/03/2024
13.40
 67,400 13.50 13.50 13.30 0 0 0
27/03/2024
13.50
 88,200 13.50 13.60 13.30 0 0 0
26/03/2024
13.20
 51,000 13.30 13.30 13 0 0 0
25/03/2024
13.30
 83,700 13.30 13.70 13 0 0 0
22/03/2024
13.30
 94,600 13.10 13.50 13.20 0 0 0
21/03/2024
13.10
 215,300 13.10 13.50 13.10 0 0 0
20/03/2024
13.10
 62,200 12.90 13.20 12.80 0 0 0
19/03/2024
12.90
 73,900 13.30 13.40 12.70 0 0 0
18/03/2024
13.30
 245,500 13.70 14 12.50 0 0 0
15/03/2024
13.70
 64,600 13.70 13.90 13.60 0 0 0
14/03/2024
13.70
 143,700 13.70 14 13.60 0 0 0
13/03/2024
13.70
 95,600 13.40 13.80 13.40 0 0 0
12/03/2024
13.40
 157,000 14.10 14.10 13.40 0 0 0
11/03/2024
14.10
 128,700 14 14.60 13.90 0 0 0
08/03/2024
14
 313,100 13.50 14.50 13.50 0 0 0
07/03/2024
13.50
 75,100 13.70 13.70 13.40 0 0 0
06/03/2024
13.70
 175,300 14 14 13.40 0 0 0
05/03/2024
14
 174,700 13.80 14 13.60 0 0 0
04/03/2024
13.80
 173,000 13.60 13.90 13.50 0 0 0
01/03/2024
13.60
 169,700 13.60 14 13.30 0 0 0
29/02/2024
13.60
 97,800 13.70 14.10 13.50 0 0 0
28/02/2024
13.70
 322,200 13.70 14.40 13.40 0 0 0
27/02/2024
13.70
 202,500 14.60 14.90 13.70 0 0 0
26/02/2024
14.60
 190,600 13.80 15.10 13.90 0 1,700 -0.0
23/02/2024
13.80
 849,600 12.60 13.80 12.50 0 0 0
22/02/2024
12.60
 82,200 12.50 12.70 12.50 0 0 0
21/02/2024
12.50
 125,300 12.70 12.80 12.30 0 0 0
20/02/2024
12.70
 48,100 12.80 12.80 12.50 0 0 0
19/02/2024
12.80
 190,500 12.50 13 12.60 0 0 0
16/02/2024
12.50
 156,600 12.10 12.60 12.20 0 0 0
15/02/2024
12.10
 98,200 11.90 12.20 12 0 0 0
07/02/2024
11.90
 40,100 11.90 12.10 11.90 0 0 0
06/02/2024
11.90
 17,200 12 12 11.90 0 0 0
05/02/2024
12
 35,700 12 12.20 11.90 0 0 0
02/02/2024
12
 189,400 11.70 12.70 11.60 0 700 -0.0
01/02/2024
11.70
 37,700 11.70 11.70 11.50 0 0 0
31/01/2024
11.70
 27,100 11.80 11.80 11.50 0 0 0
30/01/2024
11.80
 65,600 11.80 11.80 11.50 0 0 0
29/01/2024
11.80
 9,900 11.60 11.80 11.60 0 0 0
26/01/2024
11.60
 12,800 11.60 11.80 11.50 0 0 0
25/01/2024
11.60
 50,700 11.80 11.90 11.60 0 0 0
24/01/2024
11.80
 5,100 11.80 11.90 11.70 0 0 0
23/01/2024
11.80
 22,800 11.70 11.90 11.60 0 0 0
22/01/2024
11.70
 147,700 11.90 11.90 11.60 0 0 0
19/01/2024
11.90
 39,400 11.60 11.90 11.60 0 0 0
18/01/2024
11.60
 69,000 11.80 11.80 11.60 0 0 0
17/01/2024
11.80
 68,900 12 12 11.80 0 0 0
16/01/2024
12
 47,900 12.10 12.10 11.90 0 900 -0.0
15/01/2024
12.10
 37,400 12 12.30 11.90 0 0 0
12/01/2024
12
 155,100 12.50 12.50 11.90 0 3,100 -0.0
11/01/2024
12.50
 25,600 12.60 12.60 12.50 0 0 0
10/01/2024
12.60
 84,100 12.40 12.60 12.40 0 0 0
09/01/2024
12.40
 76,400 12.60 12.60 12.40 0 0 0
08/01/2024
12.60
 150,900 12.60 12.70 12.50 0 0 0
05/01/2024
12.60
 53,300 12.60 12.60 12.40 0 0 0
04/01/2024
12.60
 126,400 12.60 12.70 12.40 0 0 0
03/01/2024
12.60
 58,300 12.60 12.70 12.50 0 0 0
02/01/2024
12.60
 40,800 12.70 12.80 12.50 0 0 0
29/12/2023
12.70
 20,200 12.80 12.90 12.70 0 0 0
28/12/2023
12.80
 33,200 12.80 12.90 12.70 0 0 0
27/12/2023
12.80
 57,600 12.70 12.90 12.70 0 0 0
26/12/2023
12.70
 112,200 12.60 12.80 12.60 0 0 0
25/12/2023
12.60
 48,300 12.30 12.60 12.20 0 0 0
22/12/2023
12.30
 34,300 12.60 12.60 12.20 0 0 0
21/12/2023
12.60
 61,200 12.70 12.70 12.20 0 0 0
20/12/2023
12.70
 14,600 12.50 12.70 12.50 0 0 0
19/12/2023
12.50
 30,100 12.50 12.60 12.20 0 0 0
18/12/2023
12.50
 17,200 12.70 12.80 12.50 0 0 0
15/12/2023
12.70
 9,400 12.70 12.80 12.60 0 0 0
14/12/2023
12.70
 92,300 12.80 13 12.70 0 0 0
13/12/2023
12.80
 83,100 13 13.10 12.80 0 0 0
12/12/2023
13
 139,800 12.80 13 12.80 0 0 0
11/12/2023
12.80
 29,300 12.80 12.90 12.70 0 0 0
08/12/2023
12.80
 52,400 13 13.10 12.80 0 0 0
07/12/2023
13
 75,900 12.90 13.20 12.60 0 0 0
06/12/2023
12.90
 83,300 12.70 12.90 12.60 0 0 0
05/12/2023
12.70
 55,500 12.90 12.90 12.70 0 4,800 -0.1
04/12/2023
12.90
 113,300 12.40 12.90 12.40 0 500 -0.0
01/12/2023
12.40
 39,200 12.40 12.60 12.30 0 0 0
30/11/2023
12.40
 43,500 12.50 12.50 12.30 0 0 0
29/11/2023
12.50
 78,100 12.40 12.70 12.20 0 0 0
28/11/2023
12.40
 53,900 12.70 12.70 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |