CTCP SCI E&C (sci)

10
0.10
(1.01%)
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
(2024-08-21) 		-0.40 -3.85% 445,000 -2,300 -0.0
9.50
10.40
10
2 tháng
(2024-07-22) 		-1.40 -12.28% 1,116,300 -3,300 -0.0
9.20
11.40
10
3 tháng
(2024-06-24) 		-2.60 -20.63% 1,797,600 -3,300 -0.0
9.20
12.70
10
6 tháng
(2024-03-25) 		-3.30 -24.81% 5,384,700 -8,000 -0.1
9.20
14.10
10
12 tháng
(2023-09-26) 		-4 -28.57% 16,535,500 -19,800 -0.2
9.20
15
10
24 tháng
(2022-10-03) 		-0.80 -7.41% 43,787,063 -69,530 -0.8
6.50
19
10
36 tháng
(2021-10-06) 		-23 -69.70% 93,431,875 -22,425 3.0
6.50
49.80
10
60 tháng
(2019-10-17) 		2.80 38.92% 155,785,758 -70,003 10.6
3.08
58.30
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
3.98
 0 3.98 3.98 3.98 0 0 0
01/12/2015
3.98
 0 3.98 3.98 3.98 0 0 0
30/11/2015
3.98
 0 3.98 3.98 3.98 0 0 0
27/11/2015
3.98
 0 3.98 3.98 3.98 0 0 0
26/11/2015
3.98
 2,300 3.98 3.98 3.98 0 0 0
25/11/2015
3.98
 0 3.98 3.98 3.98 0 0 0
24/11/2015
3.98
 0 3.98 3.98 3.98 0 0 0
23/11/2015
3.98
 11,400 3.94 3.98 3.98 0 0 0
20/11/2015
3.94
 0 3.94 3.94 3.94 0 0 0
19/11/2015
3.94
 0 3.94 3.94 3.94 0 0 0
18/11/2015
3.94
 1,100 3.98 3.98 3.94 0 0 0
17/11/2015
3.98
 0 3.98 3.98 3.98 0 0 0
16/11/2015
3.98
 3,100 3.98 3.98 3.98 0 0 0
13/11/2015
3.98
 0 3.98 3.98 3.98 0 0 0
12/11/2015
3.98
 0 3.98 3.98 3.98 0 0 0
11/11/2015
3.98
 5,500 4.20 4.20 3.98 0 0 0
10/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
09/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
06/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
05/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
04/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
03/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
02/11/2015
4.20
 0 4.20 4.20 4.20 0 0 0
30/10/2015
4.20
 0 4.20 4.20 4.20 0 0 0
29/10/2015
4.20
 0 4.20 4.20 4.20 0 0 0
28/10/2015
4.20
 0 4.20 4.20 4.20 0 0 0
27/10/2015
4.20
 0 4.20 4.20 4.20 0 0 0
26/10/2015
4.20
 0 4.20 4.20 4.20 0 0 0
23/10/2015
4.20
 0 4.20 4.20 4.20 0 0 0
22/10/2015
4.20
 20,000 4.20 4.20 4.20 0 0 0
21/10/2015
4.20
 12,520 4.20 4.20 4.20 0 0 0
20/10/2015
4.20
 3,000 4.20 4.20 4.20 0 0 0
19/10/2015
4.20
 18,800 4.20 4.20 4.17 0 0 0
16/10/2015
4.20
 0 4.28 4.20 4.20 0 0 0
15/10/2015
4.28
 20,500 4.09 4.28 4.17 0 0 0
14/10/2015
4.09
 0 4.09 4.09 4.09 0 0 0
13/10/2015
4.09
 2,000 4.09 4.09 4.09 0 0 0
12/10/2015
4.09
 2,000 4.09 4.09 4.09 0 0 0
09/10/2015
4.09
 1,900 4.09 4.09 4.09 0 0 0
08/10/2015
4.09
 23,500 3.98 4.09 4.05 0 0 0
07/10/2015
3.98
 12,200 4.13 4.13 3.98 0 0 0
06/10/2015
4.13
 20,300 4.36 4.36 3.79 0 0 0
05/10/2015
4.36
 0 4.36 4.36 4.36 0 0 0
02/10/2015
4.36
 0 4.36 4.36 4.36 0 0 0
01/10/2015
4.36
 1,700 4.54 4.54 4.36 0 0 0
30/09/2015
4.54
 200 4.47 4.54 4.54 0 0 0
29/09/2015
4.47
 2,200 4.54 4.54 4.47 0 0 0
28/09/2015
4.54
 1,200 4.51 4.54 3.86 0 0 0
25/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
24/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
23/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
22/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
21/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
18/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
17/09/2015
4.51
 200 4.17 4.51 4.51 0 0 0
16/09/2015
4.17
 3,100 4.54 4.54 4.17 0 0 0
15/09/2015
4.54
 0 4.54 4.54 4.54 0 0 0
14/09/2015
4.54
 0 4.54 4.54 4.54 0 0 0
11/09/2015
4.54
 0 4.47 4.54 4.54 0 0 0
10/09/2015
4.47
 98,700 4.51 4.54 4.47 0 0 0
09/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
08/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
07/09/2015
4.51
 0 4.51 4.51 4.51 0 0 0
04/09/2015
4.51
 100 4.62 4.62 4.51 0 0 0
03/09/2015
4.62
 64,100 4.70 4.70 4.01 0 0 0
01/09/2015
4.70
 0 4.54 4.70 4.70 0 0 0
31/08/2015
4.54
 150,500 4.70 4.70 4.51 0 0 0
28/08/2015
4.70
 100 4.24 4.70 4.70 0 0 0
27/08/2015
4.24
 1,000 4.24 4.24 4.24 0 0 0
26/08/2015
4.24
 2,100 4.24 4.24 4.24 0 0 0
25/08/2015
4.24
 1,300 4.47 4.47 4.24 0 0 0
24/08/2015
4.47
 0 4.47 4.47 4.47 0 0 0
21/08/2015
4.47
 5,500 4.54 4.54 4.47 0 0 0
20/08/2015
4.54
 4,000 4.47 4.54 4.54 0 0 0
19/08/2015
4.47
 227,300 4.54 4.73 4.47 0 0 0
18/08/2015
4.54
 68,000 4.47 4.73 4.36 0 0 0
17/08/2015
4.47
 9,900 4.39 4.54 4.47 0 0 0
14/08/2015
4.39
 0 4.36 4.39 4.39 0 0 0
13/08/2015
4.36
 21,900 4.43 4.47 4.32 0 0 0
12/08/2015
4.43
 32,100 4.54 4.54 4.36 0 0 0
11/08/2015
4.54
 37,900 4.39 4.54 4.47 0 0 0
10/08/2015
4.39
 21,900 4.36 4.54 4.39 0 0 0
07/08/2015
4.36
 51,300 4.17 4.36 4.28 0 0 0
06/08/2015
4.17
 37,200 3.98 4.17 3.98 0 0 0
05/08/2015
3.98
 3,800 4.01 4.01 3.98 0 0 0
04/08/2015
4.01
 10,200 4.17 4.17 3.83 0 0 0
03/08/2015
4.17
 17,800 3.71 4.17 3.79 0 0 0
31/07/2015
3.71
 0 3.75 3.71 3.71 0 0 0
30/07/2015
3.75
 8,100 3.75 3.75 3.71 0 0 0
29/07/2015
3.75
 3,800 3.86 3.86 3.71 0 0 0
28/07/2015
3.86
 0 3.86 3.86 3.86 0 0 0
27/07/2015
3.86
 0 3.86 3.86 3.86 0 0 0
24/07/2015
3.86
 0 3.86 3.86 3.86 0 0 0
23/07/2015
3.86
 0 3.86 3.86 3.86 0 0 0
22/07/2015
3.86
 0 3.86 3.86 3.86 0 0 0
21/07/2015
3.86
 0 3.86 3.86 3.86 0 0 0
20/07/2015
3.86
 0 3.86 3.86 3.86 0 0 0
17/07/2015
3.86
 0 3.79 3.86 3.86 0 0 0
16/07/2015
3.79
 3,100 3.79 3.98 3.79 0 0 0
15/07/2015
3.79
 0 3.79 3.79 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |