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)
18/06/2012
4.47
 243,000 4.36 4.63 4.41 0 0 0
15/06/2012
4.36
 70,900 4.09 4.36 4.36 0 0 0
14/06/2012
4.09
 55,200 3.81 4.09 4.03 0 0 0
13/06/2012
3.81
 48,900 3.98 3.98 3.81 0 0 0
12/06/2012
3.98
 44,100 4.14 4.14 3.87 0 0 0
11/06/2012
4.14
 86,500 3.81 4.20 3.98 0 0 0
08/06/2012
3.81
 92,300 4.03 4.31 3.81 0 0 0
07/06/2012
4.03
 128,300 3.81 4.03 3.81 0 0 0
06/06/2012
3.81
 18,200 3.92 3.92 3.76 0 0 0
05/06/2012
3.92
 18,200 3.76 3.92 3.65 0 0 0
04/06/2012
3.76
 33,500 3.60 3.76 3.49 0 0 0
01/06/2012
3.60
 59,900 3.60 3.81 3.60 0 0 0
31/05/2012
3.60
 96,000 3.65 3.71 3.49 0 0 0
30/05/2012
3.65
 70,300 3.76 3.81 3.65 0 0 0
29/05/2012
3.76
 43,400 3.81 3.81 3.60 0 0 0
28/05/2012
3.81
 57,300 3.81 4.03 3.76 0 0 0
25/05/2012
3.81
 46,300 3.71 3.81 3.76 0 0 0
24/05/2012
3.71
 157,800 3.81 3.81 3.60 0 0 0
23/05/2012
3.81
 74,100 4.09 4.09 3.81 0 0 0
22/05/2012
4.09
 74,100 4.03 4.31 3.98 0 0 0
21/05/2012
4.03
 98,400 3.81 4.03 3.92 0 0 0
18/05/2012
3.81
 79,500 4.09 4.09 3.81 0 0 0
17/05/2012
4.09
 139,500 4.36 4.36 4.09 0 0 0
16/05/2012
4.36
 168,900 4.69 4.69 4.36 4,200 0 0.0
15/05/2012
4.69
 98,700 5.01 5.01 4.69 0 0 0
14/05/2012
5.01
 75,300 5.29 5.29 5.01 0 0 0
11/05/2012
5.29
 136,600 5.34 5.67 5.23 0 0 0
10/05/2012
5.34
 288,000 5.01 5.34 4.85 0 0 0
09/05/2012
5.01
 267,900 4.69 5.01 4.63 0 0 0
08/05/2012
4.69
 346,100 4.41 4.69 4.63 0 5,100 -0.0
07/05/2012
4.41
 44,800 4.20 4.41 4.41 0 0 0
04/05/2012
4.20
 139,000 3.92 4.20 3.98 0 0 0
03/05/2012
3.92
 52,700 3.92 3.98 3.76 0 0 0
02/05/2012
3.92
 117,700 3.71 3.92 3.81 100 0 0.0
27/04/2012
3.71
 51,800 3.65 3.81 3.65 100 0 0.0
26/04/2012
3.65
 43,100 3.81 3.81 3.65 0 0 0
25/04/2012
3.81
 53,200 3.71 3.87 3.71 400 0 0.0
24/04/2012
3.71
 18,200 3.60 3.71 3.54 0 0 0
23/04/2012
3.60
 19,200 3.71 3.76 3.60 0 0 0
20/04/2012
3.71
 60,300 3.81 3.81 3.60 0 0 0
19/04/2012
3.81
 103,900 3.98 3.98 3.71 0 0 0
18/04/2012
3.98
 96,600 3.87 4.03 3.81 0 0 0
17/04/2012
3.87
 66,100 3.98 4.14 3.87 0 0 0
16/04/2012
3.98
 84,400 3.87 3.98 3.81 0 0 0
13/04/2012
3.87
 88,500 3.98 4.20 3.71 0 0 0
12/04/2012
3.98
 182,500 3.76 3.98 3.87 0 10,000 -0.1
11/04/2012
3.76
 124,800 3.54 3.76 3.60 0 0 0
10/04/2012
3.54
 26,000 3.65 3.65 3.38 0 0 0
09/04/2012
3.65
 41,200 3.65 3.65 3.38 0 0 0
06/04/2012
3.65
 18,100 3.71 3.81 3.43 0 0 0
05/04/2012
3.71
 55,400 3.49 3.71 3.27 0 0 0
04/04/2012
3.49
 74,100 3.71 3.71 3.49 0 0 0
03/04/2012
3.71
 23,500 3.65 3.76 3.49 0 0 0
30/03/2012
3.65
 46,700 3.81 3.81 3.49 0 0 0
29/03/2012
3.81
 170,100 3.87 4.09 3.71 0 0 0
28/03/2012
3.87
 223,500 3.65 3.87 3.43 0 0 0
27/03/2012
3.65
 145,000 3.49 3.71 3.54 0 0 0
26/03/2012
3.49
 78,700 3.27 3.49 3.49 0 0 0
23/03/2012
3.27
 116,200 3.11 3.27 3.22 0 0 0
22/03/2012
3.11
 40,200 3.11 3.16 3.05 100 0 0.0
21/03/2012
3.11
 53,600 3.05 3.16 2.94 0 0 0
20/03/2012
3.05
 75,600 3.00 3.11 2.89 0 0 0
19/03/2012
3.00
 16,500 3.22 3.22 3.00 0 0 0
16/03/2012
3.22
 24,900 3.16 3.27 3.16 0 0 0
15/03/2012
3.16
 28,000 3.00 3.16 2.83 0 0 0
14/03/2012
3.00
 50,700 3.16 3.22 3.00 1,000 0 0.0
13/03/2012
3.16
 5,400 3.11 3.32 3.16 0 0 0
12/03/2012
3.11
 46,000 3.11 3.32 3.05 0 0 0
09/03/2012
3.11
 22,200 3.27 3.27 3.05 0 0 0
08/03/2012
3.27
 39,400 3.49 3.49 3.22 0 0 0
07/03/2012
3.49
 68,300 3.54 3.54 3.43 0 0 0
06/03/2012
3.54
 109,600 3.54 3.76 3.38 0 0 0
05/03/2012
3.54
 54,900 3.27 3.54 3.43 0 0 0
02/03/2012
3.27
 57,400 3.27 3.43 3.16 0 0 0
01/03/2012
3.27
 52,000 3.38 3.38 3.16 200 0 0.0
29/02/2012
3.38
 46,000 3.16 3.38 3.16 0 0 0
28/02/2012
3.16
 157,700 3.16 3.38 3.16 0 0 0
27/02/2012
3.16
 57,300 3.00 3.16 3.00 0 0 0
24/02/2012
3.00
 86,300 2.89 3.00 2.83 0 0 0
23/02/2012
2.89
 81,500 2.72 2.89 2.72 0 0 0
22/02/2012
2.72
 39,800 2.62 2.78 2.56 0 0 0
21/02/2012
2.62
 42,100 2.67 2.78 2.62 0 0 0
20/02/2012
2.67
 88,800 2.51 2.67 2.62 0 0 0
17/02/2012
2.51
 14,500 2.34 2.51 2.40 0 0 0
16/02/2012
2.34
 23,600 2.51 2.51 2.34 0 0 0
15/02/2012
2.51
 6,300 2.51 2.62 2.40 0 0 0
14/02/2012
2.51
 5,700 2.45 2.51 2.40 0 0 0
13/02/2012
2.45
 18,700 2.56 2.56 2.40 0 0 0
10/02/2012
2.56
 32,500 2.72 2.72 2.56 0 0 0
09/02/2012
2.72
 17,300 2.78 2.78 2.72 0 0 0
08/02/2012
2.78
 61,900 2.72 2.78 2.67 0 0 0
07/02/2012
2.72
 15,100 2.78 2.78 2.62 0 0 0
06/02/2012
2.78
 13,100 2.89 2.89 2.78 0 0 0
03/02/2012
2.89
 22,000 2.94 3.05 2.83 0 0 0
02/02/2012
2.94
 29,000 2.78 2.94 2.83 0 0 0
01/02/2012
2.78
 8,400 2.83 2.83 2.78 0 0 0
31/01/2012
2.83
 13,700 2.78 2.94 2.83 0 0 0
30/01/2012
2.78
 2,100 2.83 2.83 2.72 0 0 0
20/01/2012
2.83
 500 2.72 2.83 2.62 0 0 0
19/01/2012
2.72
 11,400 2.56 2.72 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |