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
(2024-10-15) 		-0.80 -9.41% 2,479,300 0 0
7.70
8.50
7.70
2 tháng
(2024-09-16) 		-1 -11.49% 5,266,300 -1 -0.0
7.70
8.80
7.70
3 tháng
(2024-08-16) 		-1.30 -14.44% 7,210,200 -3,401 -0.0
7.70
9.30
7.70
6 tháng
(2024-05-20) 		-4.49 -36.84% 26,367,100 -3,519 -0.0
7.70
12.38
7.70
12 tháng
(2023-11-20) 		-1.06 -12.12% 73,604,200 -3,519 -0.0
7.70
12.95
7.70
24 tháng
(2022-11-25) 		1.81 30.79% 144,453,009 -11,923 -0.1
5.89
12.95
7.70
36 tháng
(2021-11-30) 		-11.78 -60.46% 258,381,303 -73,060 -1.4
5.11
21.15
7.70
60 tháng
(2019-12-11) 		1.40 22.30% 601,025,393 -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)
09/09/2015
5.22
 1,347,770 4.86 5.29 4.86 0 0 0
08/09/2015
4.86
 813,200 4.64 5.00 4.64 0 0 0
07/09/2015
4.64
 666,400 4.64 4.79 4.64 0 0 0
04/09/2015
4.64
 333,500 4.57 4.71 4.50 0 0 0
03/09/2015
4.57
 476,900 4.79 4.86 4.50 0 0 0
01/09/2015
4.79
 300,200 4.71 4.93 4.71 0 0 0
31/08/2015
4.71
 235,016 4.86 5.08 4.71 0 0 0
28/08/2015
4.86
 365,655 4.93 5.00 4.86 0 0 0
27/08/2015
4.93
 731,711 4.79 5.08 4.93 0 0 0
26/08/2015
4.79
 719,475 4.35 4.79 3.92 0 75 -0.0
25/08/2015
4.35
 1,005,460 4.79 4.79 4.35 0 3,900 -0.0
24/08/2015
4.79
 745,900 5.29 5.29 4.79 0 0 0
21/08/2015
5.29
 772,500 5.80 5.80 5.22 0 0 0
20/08/2015
5.80
 152,700 5.80 5.87 5.80 0 0 0
19/08/2015
5.80
 244,900 5.95 6.02 5.80 0 0 0
18/08/2015
5.95
 110,980 6.09 6.09 5.87 0 0 0
17/08/2015
6.09
 175,700 6.02 6.24 5.95 0 0 0
14/08/2015
6.02
 814,600 5.95 6.09 5.87 0 0 0
13/08/2015
5.95
 337,549 6.16 6.16 5.87 0 0 0
12/08/2015
6.16
 143,700 6.09 6.16 5.80 0 0 0
11/08/2015
6.09
 464,500 6.09 6.24 6.02 0 0 0
10/08/2015
6.09
 211,200 6.24 6.31 6.09 0 0 0
07/08/2015
6.24
 129,350 6.24 6.24 6.09 0 0 0
06/08/2015
6.24
 286,600 6.24 6.38 6.24 0 0 0
05/08/2015
6.24
 370,063 5.95 6.31 6.02 0 0 0
04/08/2015
5.95
 165,018 5.95 6.09 5.95 0 0 0
03/08/2015
5.95
 282,800 6.09 6.16 5.95 0 0 0
31/07/2015
6.09
 290,600 6.24 6.31 6.09 0 0 0
30/07/2015
6.24
 480,418 5.80 6.38 5.80 0 0 0
29/07/2015
5.80
 215,740 5.80 5.95 5.80 0 15 -0.0
28/07/2015
5.80
 323,100 5.95 5.95 5.80 0 0 0
27/07/2015
5.95
 291,120 6.02 6.09 5.95 0 0 0
24/07/2015
6.02
 230,000 6.02 6.09 5.95 0 1,500 -0.0
23/07/2015
6.02
 481,510 6.24 6.31 6.02 0 0 0
22/07/2015
6.24
 374,100 6.38 6.38 6.16 0 0 0
21/07/2015
6.38
 146,330 6.45 6.53 6.38 0 0 0
20/07/2015
6.45
 329,100 6.67 6.67 6.38 0 0 0
17/07/2015
6.67
 246,414 6.45 6.67 6.45 0 0 0
16/07/2015
6.45
 172,300 6.60 6.60 6.45 0 0 0
15/07/2015
6.60
 474,986 6.38 6.82 6.45 0 0 0
14/07/2015
6.38
 477,700 6.53 6.60 6.38 0 0 0
13/07/2015
6.53
 757,989 6.67 6.74 6.45 0 0 0
10/07/2015
6.67
 646,834 6.82 6.89 6.67 0 0 0
09/07/2015
6.82
 447,990 6.74 6.96 6.53 0 0 0
08/07/2015
6.74
 1,189,001 6.82 6.96 6.53 0 0 0
07/07/2015
6.82
 414,563 6.96 6.96 6.82 0 0 0
06/07/2015
6.96
 472,524 7.11 7.11 6.96 0 0 0
03/07/2015
7.11
 1,591,400 6.89 7.11 6.74 0 0 0
02/07/2015
6.89
 554,200 6.60 6.89 6.53 0 0 0
01/07/2015
6.60
 533,400 6.82 6.96 6.60 0 0 0
30/06/2015
6.82
 896,820 7.03 7.11 6.82 0 0 0
29/06/2015
7.03
 234,024 7.18 7.18 7.03 0 0 0
26/06/2015
7.18
 581,406 7.03 7.25 6.96 0 0 0
25/06/2015
7.03
 669,304 7.18 7.18 7.03 0 0 0
24/06/2015
7.18
 651,909 7.32 7.32 7.11 0 0 0
23/06/2015
7.32
 589,000 7.40 7.54 7.25 0 0 0
22/06/2015
7.40
 727,200 7.32 7.61 7.18 0 0 0
19/06/2015
7.32
 534,952 7.40 7.61 7.18 0 0 0
18/06/2015
7.40
 387,100 7.18 7.40 7.18 0 10,000 -0.1
17/06/2015
7.18
 1,351,110 7.40 7.40 7.18 0 0 0
16/06/2015
7.40
 1,717,147 7.40 7.76 7.40 0 0 0
15/06/2015
7.40
 983,800 7.54 7.61 7.40 0 0 0
12/06/2015
7.54
 890,948 7.76 7.76 7.54 0 0 0
11/06/2015
7.76
 3,627,654 7.47 7.90 7.47 0 0 0
10/06/2015
7.47
 1,077,600 7.61 7.61 7.40 0 0 0
09/06/2015
7.61
 2,044,600 7.98 7.98 7.47 0 10,000 -0.1
08/06/2015
7.98
 1,751,500 7.83 8.19 7.61 0 0 0
05/06/2015
7.83
 1,063,520 7.83 7.98 7.61 0 0 0
04/06/2015
7.83
 2,252,410 7.47 8.05 7.25 0 0 0
03/06/2015
7.47
 1,801,208 7.32 7.69 7.18 20,000 0 0.2
02/06/2015
7.32
 282,455 7.54 7.61 7.25 0 0 0
01/06/2015
7.54
 75,410 7.47 7.69 7.40 0 0 0
29/05/2015
7.47
 310,668 7.90 7.90 7.47 0 0 0
28/05/2015
7.90
 535,400 7.98 8.34 7.90 0 0 0
27/05/2015
7.98
 547,600 8.19 8.70 7.98 0 0 0
26/05/2015
8.19
 1,052,337 7.47 8.19 7.61 0 0 0
25/05/2015
7.47
 919,235 6.82 7.47 6.60 0 0 0
22/05/2015
6.82
 175,668 6.74 6.89 6.53 0 0 0
21/05/2015
6.74
 87,880 6.82 6.89 6.53 0 0 0
20/05/2015
6.82
 154,400 6.24 6.82 5.87 0 0 0
19/05/2015
6.24
 45,200 5.95 6.31 5.80 0 0 0
18/05/2015
5.95
 166,100 6.24 6.24 5.87 0 0 0
15/05/2015
6.24
 86,900 6.60 6.60 6.24 0 0 0
14/05/2015
6.60
 69,400 6.89 6.89 6.45 0 0 0
13/05/2015
6.89
 182,300 6.53 6.89 5.87 0 0 0
12/05/2015
6.53
 146,200 6.60 6.60 6.53 0 0 0
11/05/2015
6.60
 117,600 6.74 6.82 6.53 0 0 0
08/05/2015
6.74
 334,860 6.16 6.74 5.58 0 0 0
07/05/2015
6.16
 196,600 6.53 6.67 6.16 0 0 0
06/05/2015
6.53
 205,610 7.25 7.25 6.53 0 0 0
05/05/2015
7.25
 206,850 7.40 7.40 6.67 0 0 0
04/05/2015
7.40
 411,600 8.19 8.19 7.40 0 0 0
27/04/2015
8.19
 169,900 8.34 8.34 8.19 0 0 0
24/04/2015
8.34
 156,225 8.27 8.34 8.27 0 0 0
23/04/2015
8.27
 193,900 8.48 8.70 8.27 0 0 0
22/04/2015
8.48
 121,300 8.70 8.70 8.48 0 0 0
21/04/2015
8.70
 402,730 8.70 8.92 8.56 0 0 0
20/04/2015
8.70
 433,560 8.41 8.70 8.27 0 0 0
17/04/2015
8.41
 322,000 8.34 8.56 8.27 0 0 0
16/04/2015
8.34
 196,252 8.48 8.56 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |