CTCP SCI (s99)

7.90
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
(2024-10-14) 		-0.60 -7.06% 2,118,800 0 0
7.80
8.50
7.90
2 tháng
(2024-09-13) 		-0.80 -9.20% 4,828,700 -1 -0.0
7.80
8.80
7.90
3 tháng
(2024-08-14) 		-1 -11.24% 6,935,800 -3,401 -0.0
7.80
9.30
7.90
6 tháng
(2024-05-16) 		-4 -33.64% 26,969,600 -3,519 -0.0
7.80
12.38
7.90
12 tháng
(2023-11-20) 		-0.86 -9.84% 73,120,900 -3,519 -0.0
7.80
12.95
7.90
24 tháng
(2022-11-23) 		2.19 38.25% 144,242,519 -11,923 -0.1
5.54
12.95
7.90
36 tháng
(2021-11-29) 		-11.58 -59.44% 259,195,410 -84,560 -1.6
5.11
21.15
7.90
60 tháng
(2019-12-09) 		1.52 23.83% 600,542,475 -155,644 -2.6
5.11
28.96
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
2.51
 150,700 2.40 2.51 2.34 0 0 0
16/01/2012
2.40
 12,600 2.34 2.40 2.29 0 0 0
13/01/2012
2.34
 12,000 2.34 2.51 2.29 0 0 0
12/01/2012
2.34
 11,900 2.40 2.45 2.34 0 0 0
11/01/2012
2.40
 14,400 2.67 2.67 2.40 0 0 0
10/01/2012
2.67
 39,300 2.56 2.72 2.51 0 0 0
09/01/2012
2.56
 16,400 2.51 2.72 2.40 0 0 0
06/01/2012
2.51
 4,800 2.62 2.67 2.51 0 0 0
05/01/2012
2.62
 24,300 2.72 2.72 2.62 0 0 0
04/01/2012
2.72
 46,000 2.78 2.94 2.72 0 0 0
03/01/2012
2.78
 18,800 2.78 2.94 2.78 0 0 0
30/12/2011
2.78
 26,200 2.72 2.89 2.78 0 0 0
29/12/2011
2.72
 21,700 2.89 2.89 2.72 0 0 0
28/12/2011
2.89
 44,800 3.05 3.16 2.89 0 0 0
27/12/2011
3.05
 9,400 3.16 3.16 3.05 0 0 0
26/12/2011
3.16
 28,700 3.38 3.54 3.16 0 0 0
23/12/2011
3.38
 27,500 3.49 3.65 3.38 0 0 0
22/12/2011
3.49
 32,000 3.65 3.71 3.49 0 0 0
21/12/2011
3.65
 3,300 3.49 3.76 3.49 0 0 0
20/12/2011
3.49
 22,200 3.81 3.81 3.49 0 0 0
19/12/2011
3.81
 8,500 3.71 3.81 3.60 0 0 0
16/12/2011
3.71
 7,900 3.60 3.81 3.71 0 0 0
15/12/2011
3.60
 10,000 3.65 3.76 3.60 0 0 0
14/12/2011
3.65
 26,100 3.71 4.09 3.65 0 0 0
13/12/2011
3.71
 19,800 3.98 4.09 3.71 0 0 0
12/12/2011
3.98
 3,900 3.98 3.98 3.98 0 0 0
09/12/2011
3.98
 16,300 4.09 4.31 3.98 0 0 0
08/12/2011
4.09
 21,800 4.09 4.36 3.98 0 0 0
07/12/2011
4.09
 9,800 4.09 4.36 4.09 0 0 0
06/12/2011
4.09
 18,900 4.25 4.47 4.09 0 0 0
05/12/2011
4.25
 28,800 4.03 4.25 4.03 0 0 0
02/12/2011
4.03
 8,400 3.92 4.20 4.03 0 0 0
01/12/2011
3.92
 15,600 3.81 4.20 3.81 0 0 0
30/11/2011
3.81
 17,100 3.87 4.09 3.81 0 0 0
29/11/2011
3.87
 6,600 3.98 3.98 3.87 0 0 0
28/11/2011
3.98
 12,900 3.81 4.20 3.87 0 0 0
25/11/2011
3.81
 10,100 3.81 4.09 3.81 0 0 0
24/11/2011
3.81
 22,200 3.92 4.09 3.76 0 0 0
23/11/2011
3.92
 23,000 3.98 4.20 3.92 0 0 0
22/11/2011
3.98
 7,600 3.81 4.03 3.92 0 0 0
21/11/2011
3.81
 25,200 4.14 4.25 3.81 0 0 0
18/11/2011
4.14
 13,700 3.98 4.14 3.92 0 0 0
17/11/2011
3.98
 10,200 4.14 4.36 3.98 0 0 0
16/11/2011
4.14
 24,300 4.03 4.20 4.03 0 0 0
15/11/2011
4.03
 10,100 4.14 4.31 4.03 0 0 0
14/11/2011
4.14
 15,400 4.20 4.47 4.03 0 0 0
11/11/2011
4.20
 13,200 4.09 4.31 3.92 0 0 0
10/11/2011
4.09
 12,500 4.09 4.09 3.81 0 0 0
09/11/2011
4.09
 19,100 4.31 4.31 4.03 0 0 0
08/11/2011
4.31
 4,000 4.14 4.36 4.20 0 0 0
07/11/2011
4.14
 15,300 4.25 4.41 4.14 0 0 0
04/11/2011
4.25
 19,800 4.36 4.41 4.20 0 0 0
03/11/2011
4.36
 14,100 4.36 4.36 4.20 0 0 0
02/11/2011
4.36
 25,500 4.63 4.63 4.36 0 0 0
01/11/2011
4.63
 12,000 4.74 4.74 4.63 0 0 0
31/10/2011
4.74
 10,800 4.80 5.12 4.69 0 0 0
28/10/2011
4.80
 55,500 4.41 4.85 4.58 0 1,000 -0.0
27/10/2011
4.41
 10,500 4.58 4.58 4.41 0 0 0
26/10/2011
4.58
 6,700 4.52 4.58 4.36 0 0 0
25/10/2011
4.52
 2,300 4.58 4.58 4.41 0 0 0
24/10/2011
4.58
 6,700 4.58 4.69 4.47 0 0 0
21/10/2011
4.58
 46,100 4.47 4.63 4.25 0 0 0
20/10/2011
4.47
 31,700 4.25 4.58 4.36 0 0 0
19/10/2011
4.25
 9,400 4.25 4.41 4.25 0 0 0
18/10/2011
4.25
 10,000 4.36 4.52 4.20 0 0 0
17/10/2011
4.36
 13,300 4.58 4.58 4.36 0 0 0
14/10/2011
4.58
 12,100 4.69 4.69 4.58 0 0 0
13/10/2011
4.69
 8,100 4.47 4.69 4.36 0 0 0
12/10/2011
4.47
 27,300 4.69 4.80 4.47 0 0 0
11/10/2011
4.69
 64,500 4.69 4.90 4.69 0 0 0
10/10/2011
4.69
 300 4.52 4.74 4.69 0 0 0
07/10/2011
4.52
 11,400 4.74 4.96 4.52 0 0 0
06/10/2011
4.74
 28,300 4.47 4.74 4.58 2,000 0 0.0
05/10/2011
4.47
 6,700 4.47 4.69 4.41 0 0 0
04/10/2011
4.47
 20,100 4.31 4.63 4.36 0 0 0
03/10/2011
4.31
 1,600 4.52 4.74 4.31 0 0 0
30/09/2011
4.52
 15,100 4.58 4.74 4.47 0 0 0
29/09/2011
4.58
 33,300 4.74 4.74 4.52 0 0 0
28/09/2011
4.74
 26,500 4.80 5.01 4.74 0 0 0
27/09/2011
4.80
 8,800 4.80 4.96 4.74 0 0 0
26/09/2011
4.80
 23,800 4.80 5.01 4.69 0 0 0
23/09/2011
4.80
 21,800 5.07 5.07 4.74 0 0 0
22/09/2011
5.07
 18,400 4.85 5.07 4.85 0 0 0
21/09/2011
4.85
 67,700 4.85 5.18 4.80 0 0 0
20/09/2011
4.85
 62,500 5.29 5.34 4.80 0 0 0
19/09/2011
5.29
 87,100 4.90 5.29 4.74 0 0 0
16/09/2011
4.90
 71,100 5.12 5.40 4.90 0 0 0
15/09/2011
5.12
 83,700 5.23 5.45 5.12 0 0 0
14/09/2011
5.23
 194,300 5.23 5.56 4.96 4,000 3,000 0.0
13/09/2011
5.23
 17,600 4.90 5.23 5.23 0 0 0
12/09/2011
4.90
 24,200 4.69 4.90 4.90 0 0 0
09/09/2011
4.69
 82,500 4.31 4.69 4.41 3,300 0 0.0
08/09/2011
4.31
 52,600 4.31 4.47 4.25 0 1,100 -0.0
07/09/2011
4.31
 36,000 4.03 4.31 4.14 0 0 0
06/09/2011
4.03
 32,200 4.25 4.25 4.03 0 0 0
05/09/2011
4.25
 24,600 4.47 4.63 4.20 1,000 0 0.0
01/09/2011
4.47
 33,800 4.31 4.52 4.25 0 0 0
31/08/2011
4.31
 37,900 4.31 4.36 4.14 0 0 0
30/08/2011
4.31
 23,600 4.20 4.36 4.25 0 0 0
29/08/2011
4.20
 39,800 3.87 4.20 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |