CTCP SCI (s99)

7.70
-0.10
(-1.28%)
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
(2024-10-14) 		-0.70 -8.24% 2,257,500 0 0
7.80
8.50
7.80
2 tháng
(2024-09-16) 		-0.90 -10.34% 4,921,700 -1 -0.0
7.80
8.80
7.80
3 tháng
(2024-08-15) 		-0.90 -10.34% 7,022,700 -3,401 -0.0
7.80
9.30
7.80
6 tháng
(2024-05-17) 		-4.20 -35% 26,449,400 -3,519 -0.0
7.80
12.38
7.80
12 tháng
(2023-11-20) 		-0.96 -10.98% 73,259,600 -3,519 -0.0
7.80
12.95
7.80
24 tháng
(2022-11-24) 		2.26 40.77% 144,213,509 -11,923 -0.1
5.54
12.95
7.80
36 tháng
(2021-11-29) 		-11.68 -59.95% 259,334,110 -84,560 -1.6
5.11
21.15
7.80
60 tháng
(2019-12-10) 		1.42 22.26% 600,680,845 -155,644 -2.6
5.11
28.96
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2012
2.59
 3,000 2.45 2.59 2.32 0 0 0
06/11/2012
2.45
 1,300 2.38 2.52 2.38 0 0 0
05/11/2012
2.38
 9,000 2.52 2.52 2.38 0 0 0
02/11/2012
2.52
 13,600 2.66 2.66 2.52 0 0 0
01/11/2012
2.66
 600 2.66 2.66 2.66 0 0 0
31/10/2012
2.66
 2,400 2.66 2.66 2.52 0 0 0
30/10/2012
2.66
 2,000 2.72 2.72 2.66 0 0 0
29/10/2012
2.72
 2,700 2.66 2.72 2.59 0 0 0
26/10/2012
2.66
 1,800 2.72 2.72 2.66 0 0 0
25/10/2012
2.72
 35,900 2.66 2.72 2.52 0 0 0
24/10/2012
2.66
 1,800 2.72 2.72 2.66 0 0 0
23/10/2012
2.72
 2,200 2.66 2.72 2.72 0 0 0
22/10/2012
2.66
 8,700 2.72 2.72 2.66 0 0 0
19/10/2012
2.72
 4,300 2.72 2.79 2.66 0 0 0
18/10/2012
2.72
 5,100 2.79 2.79 2.72 0 0 0
17/10/2012
2.79
 3,800 2.86 2.86 2.72 0 0 0
16/10/2012
2.86
 28,000 2.79 2.86 2.72 0 0 0
15/10/2012
2.79
 600 2.79 2.79 2.72 0 0 0
12/10/2012
2.79
 21,700 2.86 2.86 2.72 0 0 0
11/10/2012
2.86
 27,600 2.72 2.86 2.66 0 0 0
10/10/2012
2.72
 8,300 2.79 2.79 2.72 0 0 0
09/10/2012
2.79
 39,600 2.79 2.86 2.66 0 0 0
08/10/2012
2.79
 14,500 2.72 2.79 2.59 0 0 0
05/10/2012
2.72
 5,000 2.79 2.79 2.66 0 0 0
04/10/2012
2.79
 1,200 2.72 2.79 2.59 0 0 0
03/10/2012
2.72
 8,700 2.66 2.79 2.66 0 0 0
02/10/2012
2.66
 14,900 2.59 2.66 2.59 0 0 0
01/10/2012
2.59
 5,600 2.72 2.72 2.59 0 0 0
28/09/2012
2.72
 6,000 2.79 2.79 2.66 0 0 0
27/09/2012
2.79
 2,000 2.79 2.86 2.79 0 0 0
26/09/2012
2.79
 2,500 2.86 2.86 2.79 0 0 0
25/09/2012
2.86
 10,800 2.86 2.86 2.72 0 0 0
24/09/2012
2.86
 100 2.86 2.86 2.86 0 0 0
21/09/2012
2.86
 17,300 2.79 2.93 2.79 0 0 0
20/09/2012
2.79
 10,500 2.86 2.86 2.72 0 0 0
19/09/2012
2.86
 12,000 2.72 2.86 2.66 0 0 0
18/09/2012
2.72
 15,500 2.86 2.86 2.72 0 0 0
17/09/2012
2.86
 11,000 3.00 3.07 2.79 0 0 0
14/09/2012
3.00
 12,400 2.86 3.00 2.93 0 600 -0.0
13/09/2012
2.86
 16,100 2.72 2.86 2.72 0 0 0
12/09/2012
2.72
 5,200 2.66 2.86 2.72 0 0 0
11/09/2012
2.66
 10,400 2.72 2.72 2.66 0 0 0
10/09/2012
2.72
 27,100 2.86 2.86 2.72 0 0 0
07/09/2012
2.86
 19,700 3.00 3.07 2.86 0 0 0
06/09/2012
3.00
 34,800 3.13 3.13 2.93 0 0 0
05/09/2012
3.13
 27,700 3.13 3.20 2.93 0 0 0
04/09/2012
3.13
 5,700 3.20 3.20 3.07 0 0 0
31/08/2012
3.20
 7,100 3.20 3.20 3.13 0 0 0
30/08/2012
3.20
 10,200 3.00 3.20 3.00 0 0 0
29/08/2012
3.00
 16,200 2.86 3.00 2.93 0 0 0
28/08/2012
2.86
 60,800 3.07 3.07 2.86 0 35,000 -0.1
27/08/2012
3.07
 26,400 3.27 3.27 3.07 0 0 0
24/08/2012
3.27
 88,900 3.27 3.41 3.07 0 0 0
23/08/2012
3.27
 10,800 3.47 3.47 3.27 0 0 0
22/08/2012
3.47
 68,600 3.68 3.68 3.47 0 0 0
21/08/2012
3.68
 28,700 3.95 3.95 3.68 0 0 0
20/08/2012
3.95
 6,800 3.88 4.02 3.95 0 0 0
17/08/2012
3.88
 13,500 3.81 3.88 3.75 0 0 0
16/08/2012
3.81
 8,000 3.95 3.95 3.81 0 0 0
15/08/2012
3.95
 2,700 3.88 4.02 3.95 0 0 0
14/08/2012
3.88
 2,100 3.95 4.02 3.88 0 0 0
13/08/2012
3.95
 5,900 3.88 4.02 3.88 0 0 0
10/08/2012
3.88
 2,000 4.09 4.09 3.88 0 0 0
09/08/2012
4.09
 7,800 4.09 4.22 4.09 0 0 0
08/08/2012
4.09
 19,900 4.16 4.22 4.09 0 0 0
07/08/2012
4.16
 12,500 4.22 4.29 4.16 0 0 0
06/08/2012
4.22
 52,100 4.02 4.22 4.02 0 0 0
03/08/2012
4.02
 7,700 4.02 4.02 3.81 0 0 0
02/08/2012
4.02
 8,100 4.02 4.02 4.02 0 0 0
01/08/2012
4.02
 12,000 4.02 4.02 3.88 0 0 0
31/07/2012
4.02
 6,700 3.88 4.02 3.88 0 0 0
30/07/2012
3.88
 5,400 3.95 4.22 3.88 0 0 0
27/07/2012
3.95
 20,600 4.16 4.22 3.95 0 0 0
26/07/2012
4.16
 30,000 3.95 4.22 4.02 0 0 0
25/07/2012
3.95
 56,400 3.75 3.95 3.61 0 0 0
24/07/2012
3.75
 7,900 3.81 3.88 3.68 0 0 0
23/07/2012
3.81
 5,200 4.22 4.22 3.81 0 0 0
20/07/2012
4.22
 22,700 4.22 4.29 3.95 0 0 0
19/07/2012
4.22
 74,300 3.95 4.22 3.75 0 0 0
18/07/2012
3.95
 23,100 3.95 3.95 3.81 0 0 0
17/07/2012
3.95
 39,900 3.81 3.95 3.75 0 0 0
16/07/2012
3.81
 12,100 3.75 3.88 3.61 0 0 0
13/07/2012
3.75
 79,400 3.54 3.75 3.54 0 0 0
12/07/2012
3.54
 20,700 3.54 3.61 3.41 0 0 0
11/07/2012
3.54
 18,900 3.41 3.54 3.41 0 0 0
10/07/2012
3.41
 7,600 3.34 3.47 3.27 0 0 0
09/07/2012
3.34
 20,900 3.54 3.54 3.34 0 0 0
06/07/2012
3.54
 5,800 3.54 3.75 3.54 0 0 0
05/07/2012
3.54
 12,400 3.41 3.54 3.34 0 0 0
04/07/2012
3.41
 26,100 3.61 3.61 3.41 0 0 0
03/07/2012
3.61
 32,500 3.81 3.81 3.61 0 0 0
02/07/2012
3.81
 20,300 4.02 4.02 3.75 0 0 0
29/06/2012
4.02
 25,800 4.02 4.09 4.02 3,000 0 0.0
28/06/2012
4.02
 26,200 4.02 4.09 3.95 0 0 0
27/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/06/2012
4.02
 33,500 3.98 4.16 3.95 0 0 0
26/06/2012
3.98
 86,000 4.03 4.03 3.81 0 0 0
25/06/2012
4.03
 44,400 4.09 4.36 3.98 100 0 0.0
22/06/2012
4.09
 52,000 4.25 4.31 4.03 0 0 0
21/06/2012
4.25
 32,300 4.41 4.41 4.25 0 0 0
20/06/2012
4.41
 46,100 4.36 4.41 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |