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)
19/04/2010
17.22
 53,700 17.53 17.53 17.00 0 0 0
16/04/2010
17.53
 39,900 17.74 18.09 17.44 0 0 0
15/04/2010
17.74
 80,700 17.31 17.87 17.22 0 0 0
14/04/2010
17.31
 44,600 17.22 17.44 17.00 0 0 0
13/04/2010
17.22
 57,700 17.74 17.74 17.13 0 0 0
12/04/2010
17.74
 66,000 17.83 18.09 17.26 0 0 0
09/04/2010
17.83
 61,600 18.22 18.62 17.44 0 0 0
08/04/2010
18.22
 239,200 17.35 18.35 17.18 0 0 0
07/04/2010
17.35
 85,100 17.05 17.40 16.78 0 4,000 -0.2
06/04/2010
17.05
 48,100 17.31 17.70 17.00 0 0 0
05/04/2010
17.31
 60,600 16.70 17.40 17.00 0 0 0
02/04/2010
16.70
 55,700 16.35 16.92 16.35 4,000 0 0.2
01/04/2010
16.35
 99,300 16.00 16.35 15.65 0 34,300 -1.3
31/03/2010
16.00
 48,900 16.48 16.70 15.91 0 23,000 -0.8
30/03/2010
16.48
 35,200 16.87 16.87 16.35 0 0 0
29/03/2010
16.87
 31,300 16.78 17.18 16.57 0 1,400 -0.1
26/03/2010
16.78
 70,700 16.92 17.31 16.57 0 18,700 -0.7
25/03/2010
16.92
 82,600 17.83 17.83 16.57 0 0 0
24/03/2010
17.83
 79,100 17.70 18.22 17.44 0 5,000 -0.2
23/03/2010
17.70
 62,300 18.27 18.96 17.44 0 0 0
22/03/2010
18.27
 76,300 19.18 19.27 18.14 0 0 0
19/03/2010
19.18
 120,300 19.40 19.84 18.31 0 5,000 -0.2
18/03/2010
19.40
 337,900 18.14 19.40 18.14 0 11,000 -0.5
17/03/2010: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75)
17/03/2010
18.14
 3,300 16.94 18.14 18.14 0 0 0
16/03/2010
16.94
 287,900 16.80 17.22 16.52 900 0 0.1
15/03/2010
16.80
 205,200 16.94 17.50 16.69 0 4,000 -0.2
12/03/2010
16.94
 132,900 17.64 18.20 16.83 0 0 0
11/03/2010
17.64
 149,100 16.94 18.12 17.36 0 0 0
10/03/2010
16.94
 99,300 16.86 17.78 16.38 0 0 0
09/03/2010
16.86
 74,200 16.72 17.36 16.13 0 0 0
08/03/2010
16.72
 145,400 15.76 16.72 15.68 0 0 0
05/03/2010
15.76
 90,800 15.34 15.96 15.26 0 0 0
04/03/2010
15.34
 68,100 15.54 15.96 15.04 1,000 0 0.1
03/03/2010
15.54
 75,600 14.84 15.76 14.84 1,500 0 0.1
02/03/2010
14.84
 72,100 14.70 15.23 14.56 0 6,300 -0.3
01/03/2010
14.70
 35,800 14.31 14.70 14.28 0 0 0
26/02/2010
14.31
 15,700 14.28 14.31 14.14 0 0 0
25/02/2010
14.28
 12,100 14.28 14.81 14.14 0 0 0
24/02/2010
14.28
 31,800 14.25 14.42 13.44 0 0 0
23/02/2010
14.25
 22,100 14.84 14.98 14.06 0 0 0
22/02/2010
14.84
 18,200 14.73 15.82 14.70 0 0 0
12/02/2010
14.73
 15,400 14.56 15.12 14.70 0 4,000 -0.2
11/02/2010
14.56
 20,400 14.31 14.98 14.25 0 0 0
10/02/2010
14.31
 22,700 14.17 14.56 14.17 0 0 0
09/02/2010
14.17
 54,200 15.12 15.12 14.17 5,000 0 0.3
08/02/2010
15.12
 54,000 15.65 15.96 14.98 0 0 0
05/02/2010
15.65
 165,600 15.09 15.96 15.04 34,600 5,000 1.7
04/02/2010
15.09
 112,400 14.14 15.09 14.70 39,000 0 2.1
03/02/2010
14.14
 135,000 13.02 14.14 13.83 10,000 0 0.5
02/02/2010
13.02
 12,600 13.13 13.86 12.99 0 0 0
01/02/2010
13.13
 34,000 13.02 13.16 12.88 0 5,000 -0.2
29/01/2010
13.02
 34,100 12.63 13.16 12.60 0 0 0
28/01/2010
12.63
 34,500 13.16 13.24 12.60 0 0 0
27/01/2010
13.16
 22,500 13.55 14.28 13.16 0 0 0
26/01/2010
13.55
 48,200 12.74 13.55 13.02 0 0 0
25/01/2010
12.74
 12,500 12.74 12.85 12.52 0 0 0
22/01/2010
12.74
 30,200 12.60 12.88 12.24 0 0 0
21/01/2010
12.60
 58,400 13.16 13.44 12.40 500 0 0.0
20/01/2010
13.16
 28,000 13.78 14.14 12.94 0 0 0
19/01/2010
13.78
 32,200 13.41 14.11 13.44 0 0 0
18/01/2010
13.41
 74,700 14.28 14.28 13.41 0 0 0
15/01/2010
14.28
 50,000 14.98 14.98 14.00 0 0 0
14/01/2010
14.98
 65,600 14.78 14.98 14.56 0 0 0
13/01/2010
14.78
 74,400 13.89 14.98 13.27 0 0 0
12/01/2010
13.89
 76,200 14.95 14.98 13.86 0 0 0
11/01/2010
14.95
 55,900 15.01 15.40 14.56 0 0 0
08/01/2010
15.01
 126,200 14.84 16.16 14.28 0 0 0
07/01/2010
14.84
 89,900 15.51 15.68 14.84 0 0 0
06/01/2010
15.51
 93,100 16.24 16.63 15.48 0 0 0
05/01/2010
16.24
 95,200 15.79 16.86 16.02 0 0 0
04/01/2010
15.79
 28,500 14.87 15.79 15.54 0 0 0
31/12/2009
14.87
 96,500 14.42 14.87 14.36 0 0 0
30/12/2009
14.42
 258,557 13.16 14.42 12.88 0 0 0
29/12/2009
13.16
 50,800 13.58 14.00 12.88 0 0 0
28/12/2009
13.58
 96,500 12.80 13.66 12.63 0 0 0
25/12/2009
12.80
 20,800 12.24 12.80 12.60 0 0 0
24/12/2009
12.24
 66,900 11.76 12.24 11.26 0 0 0
23/12/2009
11.76
 63,100 11.20 11.90 10.92 0 0 0
22/12/2009
11.20
 39,800 11.48 12.04 11.20 0 0 0
21/12/2009
11.48
 35,300 10.84 11.48 11.42 0 0 0
18/12/2009
10.84
 48,000 10.72 10.84 10.16 0 0 0
17/12/2009
10.72
 54,600 10.78 10.78 10.05 0 0 0
16/12/2009
10.78
 18,400 11.34 11.34 10.78 0 0 0
15/12/2009
11.34
 23,500 11.82 11.82 11.34 4,000 0 0
14/12/2009
11.82
 35,000 10.98 11.82 11.12 0 0 0
11/12/2009
10.98
 47,200 11.54 11.54 10.98 0 0 0
10/12/2009
11.54
 58,500 12.35 12.74 11.54 0 0 0
09/12/2009
12.35
 51,400 13.08 13.08 12.35 0 0 0
08/12/2009
13.08
 20,000 13.50 13.58 13.05 0 1,500 0
07/12/2009
13.50
 21,300 13.44 13.72 13.44 0 0 0
04/12/2009
13.44
 25,100 13.44 13.72 13.36 0 0 0
03/12/2009
13.44
 40,000 13.41 13.86 12.94 500 0 0
02/12/2009
13.41
 54,200 14.25 14.98 13.30 0 0 0
01/12/2009
14.25
 36,200 13.41 14.25 13.97 0 0 0
30/11/2009
13.41
 68,800 12.82 13.41 12.74 0 0 0
27/11/2009
12.82
 82,300 13.19 13.72 12.29 100 0 0
26/11/2009
13.19
 24,300 14.14 14.14 13.19 0 0 0
25/11/2009
14.14
 41,600 14.98 14.98 14.14 2,000 0 0
24/11/2009
14.98
 23,700 15.54 16.10 14.98 0 0 0
23/11/2009
15.54
 44,900 16.18 16.18 15.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |