CTCP SCI (s99)

7.70
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
(2024-10-16) 		-0.60 -7.23% 2,510,900 0 0
7.70
8.30
7.70
2 tháng
(2024-09-16) 		-1 -11.49% 5,506,500 -1 -0.0
7.70
8.80
7.70
3 tháng
(2024-08-19) 		-1.20 -13.48% 7,180,700 -1,201 -0.0
7.70
9.30
7.70
6 tháng
(2024-05-20) 		-4.49 -36.84% 26,607,300 -3,519 -0.0
7.70
12.38
7.70
12 tháng
(2023-11-21) 		-1.16 -13.06% 73,418,800 -3,519 -0.0
7.70
12.95
7.70
24 tháng
(2022-11-28) 		1.47 23.52% 144,595,770 -11,923 -0.1
6.15
12.95
7.70
36 tháng
(2021-12-01) 		-12.36 -61.62% 257,596,905 -73,060 -1.4
5.11
21.15
7.70
60 tháng
(2019-12-12) 		1.40 22.30% 601,263,593 -155,644 -2.6
5.11
28.96
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
10.48
 611,100 10.57 10.95 10.29 0 0 0
05/09/2023
10.57
 1,068,500 9.62 10.57 9.62 0 0 0
31/08/2023
9.62
 598,600 9.24 9.62 9.24 0 0 0
30/08/2023
9.24
 697,500 9.52 9.52 9.24 0 0 0
29/08/2023
9.52
 960,100 9.52 9.90 9.33 0 0 0
28/08/2023
9.52
 1,725,500 9.71 9.81 9.24 0 0 0
25/08/2023
9.71
 229,900 9.71 9.81 9.52 0 0 0
24/08/2023
9.71
 609,100 9.33 9.81 9.33 0 0 0
23/08/2023
9.33
 219,200 9.52 9.71 9.33 0 0 0
22/08/2023
9.52
 394,600 9.24 9.52 8.76 0 0 0
21/08/2023
9.24
 426,400 9.05 9.43 8.86 0 0 0
18/08/2023
9.05
 1,053,800 10 10.29 9.05 0 0 0
17/08/2023
10
 1,206,600 11.05 11.33 10 0 0 0
16/08/2023
11.05
 391,000 11.24 11.24 11.05 0 0 0
15/08/2023
11.24
 407,600 11.62 11.90 11.24 0 0 0
14/08/2023
11.62
 723,800 11.62 12.10 11.62 0 0 0
11/08/2023
11.62
 905,800 11.62 12.29 11.43 0 0 0
10/08/2023
11.62
 260,200 12 12.29 11.43 0 0 0
09/08/2023
12
 506,100 11.90 12.48 11.43 0 0 0
08/08/2023
11.90
 491,900 11.62 12.19 11.33 0 0 0
07/08/2023
11.62
 148,900 11.81 11.81 11.52 0 0 0
04/08/2023
11.81
 305,600 11.90 12 11.52 0 347 -0.0
03/08/2023
11.90
 511,100 11.81 12.10 11.14 0 0 0
02/08/2023
11.81
 1,220,600 10.95 11.81 10.38 0 0 0
01/08/2023
10.95
 705,200 10.86 11.33 10.57 0 0 0
31/07/2023
10.86
 2,023,700 9.90 10.86 9.81 0 0 0
28/07/2023
9.90
 512,400 10 10.38 9.62 0 0 0
27/07/2023
10
 822,500 10.19 10.48 9.90 0 0 0
26/07/2023
10.19
 1,057,700 9.81 10.38 9.52 0 0 0
25/07/2023
9.81
 802,900 9.71 10.19 9.33 0 0 0
24/07/2023
9.71
 986,500 8.95 9.81 8.86 0 0 0
21/07/2023
8.95
 501,500 8.48 9.24 8.38 0 0 0
20/07/2023
8.48
 169,700 8.48 8.48 8.29 0 0 0
19/07/2023
8.48
 189,900 8.67 8.67 8.48 0 0 0
18/07/2023
8.67
 139,900 8.67 8.67 8.57 0 0 0
17/07/2023
8.67
 329,400 8.38 8.76 8.48 0 0 0
14/07/2023
8.38
 248,300 8.38 8.67 8.38 0 0 0
13/07/2023
8.38
 148,500 8.38 8.48 8.29 0 0 0
12/07/2023
8.38
 338,800 8.48 8.48 8.19 0 0 0
11/07/2023
8.48
 110,100 8.38 8.67 8.38 0 0 0
10/07/2023
8.38
 216,400 8.48 8.67 8.38 0 0 0
07/07/2023
8.48
 195,600 8.29 8.67 8.19 0 0 0
06/07/2023
8.29
 103,800 8.38 8.48 8.19 0 0 0
05/07/2023
8.38
 115,842 8.29 8.48 8.19 0 0 0
04/07/2023
8.29
 111,347 8.29 8.29 8.19 0 0 0
03/07/2023
8.29
 203,450 8.19 8.38 8.10 0 0 0
30/06/2023
8.19
 94,352 8.38 8.48 8.19 0 0 0
29/06/2023
8.38
 104,498 8.57 8.57 8.38 0 0 0
28/06/2023
8.57
 119,205 8.67 8.76 8.48 0 0 0
27/06/2023
8.67
 104,527 8.67 8.76 8.57 0 0 0
26/06/2023
8.67
 247,889 8.86 8.95 8.48 0 0 0
23/06/2023
8.86
 157,260 9.05 9.14 8.86 0 0 0
22/06/2023
9.05
 81,523 9.05 9.24 8.86 0 0 0
21/06/2023
9.05
 292,397 8.86 9.05 8.86 0 0 0
20/06/2023
8.86
 151,862 8.57 8.95 8.67 0 0 0
19/06/2023
8.57
 175,100 8.86 9.05 8.29 0 0 0
16/06/2023
8.86
 193,968 9.14 9.24 8.86 0 0 0
15/06/2023
9.14
 111,181 9.14 9.14 8.95 0 0 0
14/06/2023
9.14
 247,131 9.33 9.43 8.86 0 0 0
13/06/2023
9.33
 304,578 9.43 9.52 9.14 0 0 0
12/06/2023
9.43
 401,800 9.24 9.43 8.95 0 0 0
09/06/2023
9.24
 218,624 9.52 9.62 9.24 0 0 0
08/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/06/2023
9.52
 633,211 9.44 10.19 9.52 0 0 0
07/06/2023
9.44
 449,709 9.09 9.44 9.00 0 0 0
06/06/2023
9.09
 657,194 9.09 9.18 9.00 0 0 0
05/06/2023
9.09
 493,804 8.92 9.09 8.92 0 1,000 -0.0
02/06/2023
8.92
 533,003 9.09 9.35 8.92 0 84 -0.0
01/06/2023
9.09
 1,091,228 9.00 9.18 8.66 0 0 0
31/05/2023
9.00
 1,511,695 9.35 9.44 8.92 0 0 0
30/05/2023
9.35
 551,834 9.44 9.52 9.09 0 0 0
29/05/2023
9.44
 688,990 9.00 9.52 9.09 0 0 0
26/05/2023
9.00
 407,329 8.66 9.18 8.66 0 0 0
25/05/2023
8.66
 195,190 8.66 8.83 8.57 0 0 0
24/05/2023
8.66
 196,275 8.66 8.83 8.48 0 0 0
23/05/2023
8.66
 143,706 8.66 8.92 8.66 0 0 0
22/05/2023
8.66
 441,461 8.57 8.83 8.48 0 0 0
19/05/2023
8.57
 582,601 9.09 9.18 8.48 0 0 0
18/05/2023
9.09
 222,246 9.18 9.44 9.00 0 0 0
17/05/2023
9.18
 1,612,816 8.57 9.35 8.66 0 0 0
16/05/2023
8.57
 155,282 8.48 8.74 8.48 0 0 0
15/05/2023
8.48
 199,400 8.74 8.74 8.40 0 700 -0.0
12/05/2023
8.74
 206,200 8.83 9.00 8.57 0 0 0
11/05/2023
8.83
 151,000 8.74 9.00 8.66 0 0 0
10/05/2023
8.74
 39,676 8.57 8.83 8.66 0 0 0
09/05/2023
8.57
 190,336 8.74 9.00 8.57 0 0 0
08/05/2023
8.74
 349,333 8.23 8.92 8.14 0 0 0
05/05/2023
8.23
 99,836 8.40 8.40 8.23 0 0 0
04/05/2023
8.40
 199,688 8.48 8.48 8.23 0 0 0
28/04/2023
8.48
 292,745 8.23 8.48 8.23 0 0 0
27/04/2023
8.23
 375,400 7.79 8.31 7.71 0 0 0
26/04/2023
7.79
 66,290 7.71 7.79 7.62 0 0 0
25/04/2023
7.71
 60,724 7.79 7.88 7.71 0 0 0
24/04/2023
7.79
 42,978 7.71 8.05 7.62 0 0 0
21/04/2023
7.71
 71,852 7.79 7.97 7.71 0 0 0
20/04/2023
7.79
 63,180 7.79 7.79 7.71 0 0 0
19/04/2023
7.79
 219,545 7.88 8.05 7.71 0 0 0
18/04/2023
7.88
 226,620 8.14 8.66 7.88 0 0 0
17/04/2023
8.14
 418,465 8.14 8.31 7.79 0 0 0
14/04/2023
8.14
 842,963 7.79 8.40 7.79 0 0 0
13/04/2023
7.79
 275,264 7.71 7.88 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |