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)
20/11/2009
16.18
 29,500 16.60 16.72 16.07 0 0 0
19/11/2009
16.60
 45,900 16.80 16.94 16.52 0 0 0
18/11/2009
16.80
 37,300 16.30 16.80 15.96 900 0 0
17/11/2009
16.30
 17,800 16.80 16.94 16.24 0 0 0
16/11/2009
16.80
 48,000 16.24 17.22 16.55 0 0 0
13/11/2009
16.24
 50,600 16.07 16.66 15.40 0 0 0
12/11/2009
16.07
 42,600 15.96 16.35 15.60 200 0 0
11/11/2009
15.96
 52,300 15.79 16.24 14.98 0 0 0
10/11/2009
15.79
 79,100 16.94 17.22 15.79 0 0 0
09/11/2009
16.94
 17,800 17.56 18.20 16.94 300 0 0
06/11/2009
17.56
 103,100 17.78 18.73 17.53 0 0 0
05/11/2009
17.78
 122,100 16.35 17.81 16.83 5,600 0 0
04/11/2009
16.35
 132,500 17.39 17.92 16.35 4,000 500 0
03/11/2009
17.39
 46,500 18.68 18.68 17.39 300 0 0
02/11/2009
18.68
 68,700 19.99 19.99 18.68 600 0 0
30/10/2009
19.99
 117,200 19.57 20.75 19.46 500 0 0
29/10/2009
19.57
 141,600 20.27 21.00 18.87 100 0 0
28/10/2009
20.27
 149,500 19.15 20.27 20.16 0 0 0
27/10/2009
19.15
 286,100 18.06 19.15 17.92 0 0 0
26/10/2009
18.06
 171,800 18.76 18.76 17.78 0 4,000 0
23/10/2009
18.76
 191,200 19.74 20.19 18.76 0 0 0
22/10/2009
19.74
 198,400 20.44 20.61 19.60 0 100 0
21/10/2009
20.44
 121,100 20.69 20.69 19.80 300 0 0
20/10/2009
20.69
 117,000 20.33 21.00 20.33 4,100 0 0
19/10/2009
20.33
 193,200 20.10 20.86 19.60 0 500 0
16/10/2009
20.10
 237,300 20.97 21.00 20.10 20,000 1,000 0
15/10/2009
20.97
 293,900 20.72 22.12 20.72 10,000 100 0
14/10/2009
20.72
 470,500 19.38 20.72 19.38 0 0 0
13/10/2009
19.38
 69,800 18.12 19.38 19.38 0 0 0
12/10/2009
18.12
 4,200 16.94 18.12 18.12 0 0 0
09/10/2009
16.94
 25,200 15.85 16.94 16.94 0 0 0
08/10/2009
15.85
 47,700 14.81 15.85 15.85 0 0 0
07/10/2009
14.81
 13,000 14.25 14.81 14.81 0 0 0
06/10/2009
14.25
 224,000 13.33 14.25 13.58 10,000 0 0
05/10/2009
13.33
 56,000 13.66 13.86 13.08 0 0 0
02/10/2009
13.66
 100,200 13.94 13.94 13.36 0 0 0
01/10/2009
13.94
 181,200 14.08 14.70 13.61 0 1,500 0
30/09/2009
14.08
 143,900 13.94 14.53 13.86 0 0 0
29/09/2009
13.94
 57,500 14.42 14.42 13.72 0 0 0
28/09/2009
14.42
 99,700 14.14 14.64 13.92 0 0 0
25/09/2009
14.14
 113,800 13.41 14.28 13.16 0 13,200 0
24/09/2009
13.41
 166,700 13.97 14.00 13.41 0 0 0
23/09/2009
13.97
 169,100 14.34 14.84 13.69 0 500 0
22/09/2009
14.34
 100,100 14.36 15.15 14.22 0 0 0
21/09/2009
14.36
 288,300 13.47 14.36 13.66 0 4,000 0
18/09/2009
13.47
 122,400 13.30 13.69 13.16 0 0 0
17/09/2009
13.30
 65,900 13.44 13.66 13.16 0 0 0
16/09/2009
13.44
 136,500 13.44 13.86 13.19 0 0 0
15/09/2009
13.44
 134,000 13.41 13.58 13.05 0 0 0
14/09/2009
13.41
 135,200 12.88 13.58 12.91 0 0 0
11/09/2009
12.88
 109,800 12.99 13.16 12.82 0 3,000 0
10/09/2009
12.99
 41,000 13.02 13.16 12.77 0 0 0
09/09/2009
13.02
 185,300 12.40 13.27 12.74 0 0 0
08/09/2009
12.40
 63,200 12.26 12.60 12.24 0 0 0
07/09/2009
12.26
 79,400 12.88 12.88 11.82 0 0 0
04/09/2009
12.88
 145,000 13.13 13.24 12.38 0 0 0
03/09/2009
13.13
 58,800 13.52 13.66 12.60 0 0 0
01/09/2009
13.52
 234,900 12.85 13.52 13.02 0 0 0
31/08/2009
12.85
 144,200 12.18 12.85 12.32 0 0 0
28/08/2009
12.18
 107,200 11.73 12.18 11.76 0 0 0
27/08/2009
11.73
 45,800 11.70 11.73 11.48 0 0 0
26/08/2009
11.70
 70,700 11.65 11.76 11.48 0 0 0
25/08/2009
11.65
 39,700 11.96 11.96 11.42 0 0 0
24/08/2009
11.96
 68,800 11.56 12.12 11.84 5,500 2,100 0
21/08/2009
11.56
 150,600 11.20 12.01 11.51 0 0 0
20/08/2009
11.20
 89,000 11.06 11.48 11.06 0 0 0
19/08/2009
11.06
 28,700 10.92 11.20 10.92 0 0 0
18/08/2009
10.92
 26,900 11.00 11.03 10.64 0 0 0
17/08/2009
11.00
 17,500 11.09 11.20 10.92 0 0 0
14/08/2009
11.09
 24,800 11.20 11.48 11.00 0 0 0
13/08/2009
11.20
 44,900 11.65 12.04 11.06 0 300 0
12/08/2009
11.65
 68,900 11.79 12.04 11.20 0 0 0
11/08/2009
11.79
 139,300 11.06 11.79 10.81 0 0 0
10/08/2009
11.06
 76,200 10.81 11.20 10.92 2,100 2,000 0
07/08/2009
10.81
 12,800 10.81 10.92 10.78 0 0 0
06/08/2009
10.81
 31,100 10.84 11.00 10.70 0 1,000 0
05/08/2009
10.84
 40,500 10.78 10.92 10.70 0 0 0
04/08/2009
10.78
 26,400 10.70 10.95 10.64 0 0 0
03/08/2009
10.70
 18,100 10.81 10.81 10.64 0 0 0
31/07/2009
10.81
 51,000 10.53 10.81 10.58 0 0 0
30/07/2009
10.53
 27,900 10.64 10.72 10.39 0 0 0
29/07/2009
10.64
 61,900 10.75 11.20 10.36 10,000 4,000 0
28/07/2009
10.75
 67,300 11.54 11.54 10.75 0 0 0
27/07/2009
11.54
 90,200 11.03 11.79 11.20 0 0 0
24/07/2009
11.03
 15,900 10.92 11.03 10.92 0 0 0
23/07/2009
10.92
 74,200 10.36 11.14 9.88 0 0 0
22/07/2009
10.36
 7,800 10.50 10.92 10.25 0 0 0
21/07/2009
10.50
 6,900 10.50 10.67 10.50 0 0 0
20/07/2009
10.50
 7,600 10.89 10.89 10.50 0 0 0
17/07/2009
10.89
 4,900 11.06 11.06 10.78 0 0 0
16/07/2009
11.06
 14,500 10.78 11.48 10.92 0 0 0
15/07/2009
10.78
 10,300 10.64 11.28 10.78 0 0 0
14/07/2009
10.64
 8,000 10.61 10.70 10.50 0 0 0
13/07/2009
10.61
 12,000 11.20 11.20 10.53 0 0 0
10/07/2009
11.20
 14,400 11.59 11.59 10.92 0 0 0
09/07/2009
11.59
 52,400 10.92 11.59 11.00 0 0 0
08/07/2009
10.92
 3,500 11.06 11.12 10.53 0 0 0
07/07/2009
11.06
 16,300 11.40 11.90 10.78 0 0 0
06/07/2009
11.40
 28,800 10.92 11.40 10.72 0 0 0
03/07/2009
10.92
 26,900 10.92 10.92 10.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |