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)
27/11/2023
12.70
 147,700 12.80 12.80 12 0 0 0
24/11/2023
12.80
 38,400 12.90 12.90 12.40 0 0 0
23/11/2023
12.90
 57,000 13 13.20 12.90 0 0 0
22/11/2023
13
 49,400 13.10 13.20 12.80 0 0 0
21/11/2023
13.10
 18,400 13 13.30 12.90 0 0 0
20/11/2023
13
 150,300 12.50 13.20 12.20 0 0 0
17/11/2023
12.50
 80,500 13.50 13.60 12.50 0 0 0
16/11/2023
13.50
 71,800 13.40 13.80 13.30 0 0 0
15/11/2023
13.40
 167,200 13.10 13.60 13.20 0 0 0
14/11/2023
13.10
 68,700 12.90 13.30 12.80 0 0 0
13/11/2023
12.90
 43,300 13.20 13.20 12.80 0 0 0
10/11/2023
13.20
 119,700 13 13.60 12.80 0 0 0
09/11/2023
13
 98,300 12.80 13.30 12.80 0 0 0
08/11/2023
12.80
 150,300 12 12.80 11.80 0 0 0
07/11/2023
12
 20,300 12.20 12.30 12 0 0 0
06/11/2023
12.20
 49,700 12.10 12.50 12.10 0 0 0
03/11/2023
12.10
 83,400 12.50 12.60 11.90 0 0 0
02/11/2023
12.50
 254,500 11.50 12.60 11.60 0 0 0
01/11/2023
11.50
 98,800 11.80 11.90 11.10 0 0 0
31/10/2023
11.80
 31,700 12.50 12.50 11.80 0 0 0
30/10/2023
12.50
 17,400 12.60 12.80 12.20 0 0 0
27/10/2023
12.60
 19,100 12.60 13.20 12.40 0 0 0
26/10/2023
12.60
 120,800 13.90 14.30 12.60 0 100 -0.0
25/10/2023
13.90
 81,400 13.80 14.20 13.60 0 0 0
24/10/2023
13.80
 38,900 14 14.40 13.70 0 0 0
23/10/2023
14
 37,000 14.50 14.50 13.80 0 0 0
20/10/2023
14.50
 86,500 13.40 14.50 13.10 0 0 0
19/10/2023
13.40
 14,900 13.90 13.90 13.30 0 0 0
18/10/2023
13.90
 97,000 13.80 13.90 13.30 0 0 0
17/10/2023
13.80
 37,900 14.30 14.30 13.80 0 0 0
16/10/2023
14.30
 14,300 14.30 14.50 14.10 0 0 0
13/10/2023
14.30
 53,300 14.10 14.50 13.90 0 0 0
12/10/2023
14.10
 50,000 14.40 14.60 14.10 0 0 0
11/10/2023
14.40
 29,800 14.30 14.50 14.20 0 0 0
10/10/2023
14.30
 61,900 14.10 14.70 14.10 0 0 0
09/10/2023
14.10
 37,700 14.50 14.50 13.90 0 0 0
06/10/2023
14.50
 83,300 13.60 14.50 13.50 0 0 0
05/10/2023
13.60
 44,800 13.80 13.90 13.60 0 0 0
04/10/2023
13.80
 54,300 14.20 14.50 13.70 0 0 0
03/10/2023
14.20
 94,600 14.80 14.80 13.60 0 0 0
02/10/2023
14.80
 63,600 14.60 15.40 14.70 0 0 0
29/09/2023
14.60
 104,800 14.60 15.60 14.40 0 0 0
28/09/2023
14.60
 59,800 15 15 14.30 0 0 0
27/09/2023
15
 46,800 14 15 13.70 0 0 0
26/09/2023
14
 202,700 14.80 15 13.40 0 0 0
25/09/2023
14.80
 200,700 16.40 16.60 14.80 0 0 0
22/09/2023
16.40
 181,800 17.30 17.40 16 0 0 0
21/09/2023
17.30
 60,000 17.80 17.80 17.20 0 0 0
20/09/2023
17.80
 96,600 17.10 17.80 17.10 0 0 0
19/09/2023
17.10
 91,200 17 17.20 16.50 0 0 0
18/09/2023
17
 177,300 17.20 17.50 16.50 0 0 0
15/09/2023
17.20
 117,900 17.60 17.60 16.80 0 0 0
14/09/2023
17.60
 168,800 18.10 18.40 16.50 0 0 0
13/09/2023
18.10
 274,700 18.90 19.10 18.10 0 0 0
12/09/2023
18.90
 355,300 18 19 17.70 0 0 0
11/09/2023
18
 118,500 18 18.40 17.70 0 1,000 -0.0
08/09/2023
18
 286,200 17.80 18.50 17.50 0 0 0
07/09/2023
17.80
 318,900 18.40 18.70 17.60 0 0 0
06/09/2023
18.40
 199,600 18.40 19.10 18 0 0 0
05/09/2023
18.40
 523,300 16.80 18.40 16.80 0 0 0
31/08/2023
16.80
 75,600 16.90 17.10 16.60 0 0 0
30/08/2023
16.90
 94,400 16.90 17.20 16.40 0 0 0
29/08/2023
16.90
 82,500 17 17.30 16.70 0 0 0
28/08/2023
17
 96,800 17.10 17.40 16.90 0 0 0
25/08/2023
17.10
 69,600 17.40 17.60 16.90 0 0 0
24/08/2023
17.40
 201,000 16.60 17.70 16.60 0 0 0
23/08/2023
16.60
 74,900 17.30 17.50 16.60 0 0 0
22/08/2023
17.30
 206,900 17 17.80 15.50 0 0 0
21/08/2023
17
 233,000 15.80 17 14.70 0 5,500 -0.1
18/08/2023
15.80
 376,400 17.50 18 15.80 0 0 0
17/08/2023
17.50
 362,200 18.50 18.50 17 0 0 0
16/08/2023
18.50
 156,600 18.70 18.70 18 0 0 0
15/08/2023
18.70
 320,700 19 19 18.10 0 0 0
14/08/2023
19
 523,500 18.90 19.50 18.60 0 0 0
11/08/2023
18.90
 525,700 17.70 19.40 18.20 0 1,000 -0.0
10/08/2023
17.70
 351,400 18.90 19.70 17.70 0 0 0
09/08/2023
18.90
 472,900 17.50 19.10 17.10 0 0 0
08/08/2023
17.50
 809,500 16.70 18 16.70 0 0 0
07/08/2023
16.70
 168,700 16.80 17.10 16.50 0 710 -0.0
04/08/2023
16.80
 132,000 17.10 17.20 16.60 0 200 -0.0
03/08/2023
17.10
 191,700 17.50 17.60 16.60 0 0 0
02/08/2023
17.50
 335,600 16.30 17.50 15.40 0 0 0
01/08/2023
16.30
 229,300 17.50 17.50 16.20 0 0 0
31/07/2023
17.50
 263,900 16.80 18.10 16 0 0 0
28/07/2023
16.80
 223,100 17.70 17.70 16.40 0 0 0
27/07/2023
17.70
 522,700 17.50 18.20 17.50 0 200 -0.0
26/07/2023
17.50
 529,300 16.20 17.70 16.20 0 0 0
25/07/2023
16.20
 676,500 15 16.50 15.10 0 0 0
24/07/2023
15
 873,000 13.70 15 14 0 300 -0.0
21/07/2023
13.70
 459,100 12.50 13.70 12.50 0 0 0
20/07/2023
12.50
 26,500 12.50 12.60 12.10 0 2,000 -0.0
19/07/2023
12.50
 58,400 12.60 12.70 12.20 0 0 0
18/07/2023
12.60
 84,700 12.80 12.90 12.50 0 0 0
17/07/2023
12.80
 138,300 12.10 13 12.10 0 300 -0.0
14/07/2023
12.10
 105,700 12.10 12.40 12.10 0 0 0
13/07/2023
12.10
 72,000 12.20 12.40 12.10 0 0 0
12/07/2023
12.20
 37,600 12.40 12.40 12.10 0 0 0
11/07/2023
12.40
 101,500 12.50 12.70 12 0 0 0
10/07/2023
12.50
 113,800 12.40 12.80 12.40 0 0 0
07/07/2023
12.40
 169,000 11.60 12.40 11.60 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |