CTCP SCI (s99)

8.60
-0.10
(-1.15%)
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
(2024-08-20) 		-0.40 -4.40% 2,023,900 -1,200 -0.0
8.50
9.30
8.70
2 tháng
(2024-07-22) 		-0.54 -5.82% 6,194,700 -3,400 -0.0
8.20
9.43
8.70
3 tháng
(2024-06-21) 		-2.25 -20.57% 11,730,500 -3,400 -0.0
8.20
10.95
8.70
6 tháng
(2024-03-25) 		-2.92 -25.12% 38,316,400 -3,518 -0.0
8.20
12.95
8.70
12 tháng
(2023-09-25) 		0.13 1.50% 78,642,700 -3,518 -0.0
7.62
12.95
8.70
24 tháng
(2022-09-30) 		0.91 11.65% 149,794,812 -11,922 -0.1
5.11
12.95
8.70
36 tháng
(2021-10-05) 		-6.58 -43.06% 327,897,785 -195,459 -4.5
5.11
22.67
8.70
60 tháng
(2019-10-16) 		1.65 23.38% 596,289,172 -165,243 -2.7
5.11
28.96
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
11.95
 16,600 11.60 12.21 11.77 0 0 0
13/09/2010
11.60
 55,900 12.16 12.29 11.51 0 0 0
10/09/2010
12.16
 94,700 13.12 13.12 12.16 0 0 0
09/09/2010
13.12
 60,200 12.73 13.43 12.60 7,000 0 0.2
08/09/2010
12.73
 79,000 13.21 13.21 12.56 1,000 0 0.0
07/09/2010
13.21
 55,200 13.60 13.82 13.08 1,000 1,000 0
06/09/2010
13.60
 68,100 12.95 13.60 12.25 1,800 0 0.1
01/09/2010
12.95
 85,800 12.25 12.95 12.12 0 0 0
31/08/2010
12.25
 96,400 11.47 12.25 11.77 0 0 0
30/08/2010
11.47
 31,100 10.77 11.47 11.25 0 0 0
27/08/2010
10.77
 23,100 10.90 10.99 10.59 0 0 0
26/08/2010
10.90
 31,900 10.86 11.20 10.46 1,000 0 0.0
25/08/2010
10.86
 43,300 11.47 11.51 10.86 0 0 0
24/08/2010
11.47
 97,800 12.12 12.43 11.47 11,300 0 0.3
23/08/2010
12.12
 28,500 12.64 12.64 12.03 0 0 0
20/08/2010
12.64
 49,200 12.82 13.08 12.34 0 0 0
19/08/2010
12.82
 8,300 12.82 13.08 12.73 0 0 0
18/08/2010
12.82
 30,200 13.52 13.52 12.64 1,000 0 0.0
17/08/2010
13.52
 55,200 13.52 13.52 13.04 20,000 6,000 0.4
16/08/2010
13.52
 26,100 13.04 13.52 13.08 0 0 0
13/08/2010
13.04
 67,600 12.99 13.12 12.12 6,000 7,500 -0.0
12/08/2010
12.99
 61,100 13.99 13.99 12.99 0 0 0
11/08/2010
13.99
 40,200 13.82 14.17 13.52 0 0 0
10/08/2010
13.82
 117,200 14.47 14.47 13.82 2,000 2,000 0
09/08/2010
14.47
 48,800 15.22 15.22 14.39 2,000 0 0.1
06/08/2010
15.22
 35,500 15.26 15.61 15.08 0 0 0
05/08/2010
15.26
 34,100 14.95 16.00 15.08 0 0 0
04/08/2010
14.95
 53,200 15.69 15.69 14.82 0 2,000 -0.1
03/08/2010
15.69
 35,000 15.65 16.09 15.61 2,900 0 0.1
02/08/2010
15.65
 50,500 16.22 16.22 15.56 0 0 0
30/07/2010
16.22
 42,900 16.13 16.48 15.91 1,800 0 0.1
29/07/2010
16.13
 52,200 16.22 16.35 16.00 0 0 0
28/07/2010
16.22
 40,500 16.65 16.65 16.13 2,400 0 0.1
27/07/2010
16.65
 71,600 16.57 16.83 16.61 0 0 0
26/07/2010
16.57
 94,100 16.83 17.00 16.57 5,000 3,300 0.1
23/07/2010
16.83
 77,500 16.92 17.00 16.61 7,000 0 0.3
22/07/2010
16.92
 24,800 17.05 17.05 16.61 0 0 0
21/07/2010
17.05
 49,400 17.53 17.53 16.96 5,000 0 0.2
20/07/2010
17.53
 35,200 17.66 17.87 17.44 3,000 0 0.1
19/07/2010
17.66
 56,800 17.87 17.87 17.44 1,000 0 0.0
16/07/2010
17.87
 72,800 17.87 18.31 17.66 8,000 0 0.3
15/07/2010
17.87
 99,700 17.96 18.31 17.79 18,700 0 0.8
14/07/2010
17.96
 197,100 17.40 18.01 17.31 12,000 0 0.5
13/07/2010
17.40
 80,000 16.87 17.57 16.87 26,700 0 1.1
12/07/2010
16.87
 52,700 16.61 17.00 16.35 19,600 0 0.8
09/07/2010
16.61
 40,000 16.48 16.61 16.39 6,500 0 0.2
08/07/2010
16.48
 45,100 16.57 16.74 16.39 8,300 700 0.3
07/07/2010
16.57
 39,200 16.61 17.00 16.52 3,000 0 0.1
06/07/2010
16.61
 106,200 16.48 17.00 16.31 0 0 0
05/07/2010
16.48
 14,400 16.13 16.48 16.13 0 0 0
02/07/2010
16.13
 25,800 16.09 16.22 16.04 0 0 0
01/07/2010
16.09
 30,600 16.26 16.26 15.56 0 0 0
30/06/2010
16.26
 27,200 16.70 16.70 16.13 0 0 0
29/06/2010
16.70
 27,300 16.48 16.87 16.52 0 0 0
28/06/2010
16.48
 31,500 16.57 16.57 16.35 0 0 0
25/06/2010
16.57
 37,300 16.74 16.74 16.31 0 0 0
24/06/2010
16.74
 33,000 16.78 17.00 16.61 0 0 0
23/06/2010
16.78
 29,100 16.48 16.78 16.52 0 0 0
22/06/2010
16.48
 51,400 16.92 16.92 16.39 0 0 0
21/06/2010
16.92
 55,600 16.87 17.18 16.87 0 0 0
18/06/2010
16.87
 47,600 15.96 16.96 16.70 0 0 0
17/06/2010
15.96
 44,800 17.13 17.13 15.96 0 0 0
16/06/2010
17.13
 43,000 16.92 17.22 16.96 0 0 0
15/06/2010
16.92
 56,100 16.61 17.26 16.61 0 0 0
14/06/2010
16.61
 45,500 16.39 16.65 16.22 0 0 0
11/06/2010
16.39
 66,500 16.09 16.61 16.35 0 0 0
10/06/2010
16.09
 23,000 15.91 16.22 15.96 0 0 0
09/06/2010
15.91
 36,200 15.61 16.52 15.87 0 100 -0.0
08/06/2010
15.61
 28,800 15.35 15.69 15.35 0 100 -0.0
07/06/2010
15.35
 89,900 16.39 16.39 15.26 0 0 0
04/06/2010
16.39
 24,500 16.61 16.92 16.31 0 0 0
03/06/2010
16.61
 37,600 16.70 17.44 16.61 0 0 0
02/06/2010
16.70
 26,300 16.74 16.87 16.57 0 0 0
01/06/2010
16.74
 37,300 16.78 16.78 16.22 0 0 0
31/05/2010
16.78
 37,500 17.13 17.13 16.31 0 0 0
28/05/2010
17.13
 127,400 16.09 17.13 16.57 0 0 0
27/05/2010
16.09
 46,300 16.31 16.31 15.91 0 0 0
26/05/2010
16.31
 57,400 15.65 16.35 15.83 0 0 0
25/05/2010
15.65
 64,600 16.00 16.22 15.26 0 9,300 -0.3
24/05/2010
16.00
 42,400 14.91 16.00 15.00 0 0 0
21/05/2010
14.91
 165,700 16.57 16.57 14.91 0 0 0
20/05/2010
16.57
 92,500 16.44 16.87 15.39 0 0 0
19/05/2010
16.44
 161,200 17.48 17.48 16.31 0 0 0
18/05/2010
17.48
 49,200 17.44 17.87 17.35 0 0 0
17/05/2010
17.44
 65,400 18.22 18.22 17.00 0 0 0
14/05/2010
18.22
 58,100 18.18 18.53 17.66 2,000 0 0.1
13/05/2010
18.18
 117,400 17.87 18.53 17.22 0 0 0
12/05/2010
17.87
 122,200 19.05 19.05 17.87 5,000 0 0.2
11/05/2010
19.05
 90,400 18.88 20.05 18.53 0 0 0
10/05/2010
18.88
 117,100 20.10 20.10 18.70 0 0 0
07/05/2010
20.10
 391,200 19.27 20.53 19.18 0 4,900 -0.2
06/05/2010
19.27
 350,500 18.09 19.27 18.05 1,000 0 0.0
05/05/2010
18.09
 68,200 18.31 18.35 17.70 1,500 0 0.1
04/05/2010
18.31
 83,800 18.22 19.40 18.22 0 0 0
29/04/2010
18.22
 97,100 17.70 18.53 18.09 0 0 0
28/04/2010
17.70
 36,000 17.79 17.79 17.40 0 1,200 -0.0
27/04/2010
17.79
 47,800 17.70 17.87 17.70 0 0 0
26/04/2010
17.70
 35,900 17.83 18.31 17.66 0 0 0
22/04/2010
17.83
 93,000 18.49 19.36 17.74 0 0 0
21/04/2010
18.49
 196,300 17.44 18.49 17.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |