CTCP SCI (s99)

8.70
0.10
(1.16%)
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)
18/04/2008
8.96
 24,300 8.99 9.17 8.69 500 0 0
17/04/2008
8.99
 44,300 8.59 8.99 8.47 0 0 0
16/04/2008
8.59
 29,400 9.29 9.29 8.58 100 1,400 0
11/04/2008
9.29
 44,200 9.07 9.29 8.80 0 0 0
10/04/2008
9.07
 21,200 9.35 9.35 9.07 2,300 0 0
09/04/2008
9.35
 53,200 9.28 9.50 9.23 1,700 0 0
08/04/2008
9.28
 106,200 9.02 9.28 8.75 700 0 0
07/04/2008
9.02
 2,300 8.75 9.02 9.02 0 0 0
04/04/2008
8.75
 100 8.59 8.75 8.75 0 0 0
03/04/2008
8.59
 200 8.42 8.59 8.59 0 0 0
02/04/2008
8.42
 200 8.26 8.42 8.42 0 0 0
01/04/2008
8.26
 2,500 8.10 8.26 8.26 0 0 0
31/03/2008
8.10
 400 7.94 8.10 8.10 0 0 0
28/03/2008
7.94
 2,100 7.79 7.94 7.94 0 0 0
27/03/2008
7.79
 100 7.74 7.79 7.79 0 0 0
26/03/2008
7.74
 51,300 7.35 8.08 6.65 0 0 0
25/03/2008
7.35
 3,800 8.16 8.16 7.35 100 200 0
24/03/2008
8.16
 8,600 9.02 9.02 8.16 100 0 0
21/03/2008
9.02
 30,000 9.33 9.43 9.02 600 0 0
20/03/2008
9.33
 32,700 10.17 10.50 9.33 0 0 0
19/03/2008
10.17
 52,500 10.98 11.67 9.88 0 0 0
18/03/2008
10.98
 9,400 12.18 12.18 10.98 100 0 0
17/03/2008
12.18
 43,600 13.44 13.44 12.18 0 0 0
14/03/2008
13.44
 25,900 13.81 13.91 13.07 0 0 0
13/03/2008
13.81
 15,200 13.81 14.48 13.56 100 0 0
12/03/2008
13.81
 28,700 14.50 15.31 13.12 200 0 0
11/03/2008
14.50
 23,800 15.77 15.77 14.50 0 0 0
10/03/2008
15.77
 53,300 15.24 16.76 14.00 100 0 0
07/03/2008
15.24
 5,000 14.15 15.24 15.24 0 100 0
06/03/2008
14.15
 38,100 12.84 14.15 11.59 0 0 0
05/03/2008
12.84
 46,500 14.25 14.25 12.83 0 0 0
04/03/2008
14.25
 5,300 15.72 15.72 14.25 100 0 0
03/03/2008
15.72
 20,300 17.45 17.45 15.72 0 0 0
29/02/2008
17.45
 13,800 18.93 18.93 17.02 0 0 0
28/02/2008
18.93
 11,900 19.04 19.69 18.67 0 0 0
27/02/2008
19.04
 17,400 19.17 19.79 18.67 0 0 0
26/02/2008
19.17
 14,700 21.64 21.65 19.17 0 0 0
25/02/2008
21.64
 25,900 20.39 21.64 18.67 100 300 0
22/02/2008
20.39
 47,500 21.50 21.50 19.49 0 0 0
21/02/2008
21.50
 5,600 23.33 23.33 21.50 0 0 0
20/02/2008
23.33
 15,500 25.39 25.48 23.24 0 0 0
19/02/2008
25.39
 10,000 25.85 26.04 25.39 0 0 0
18/02/2008
25.85
 16,400 26.88 26.88 24.73 0 0 0
15/02/2008
26.88
 7,100 27.07 27.25 26.65 0 0 0
14/02/2008
27.07
 13,400 27.07 28.00 27.07 100 0 0
13/02/2008
27.07
 5,500 28.00 28.00 27.07 0 0 0
12/02/2008
28.00
 3,800 29.87 29.87 28.00 300 0 0
01/02/2008
29.87
 10,600 29.77 29.87 28.94 1,700 0 0
31/01/2008
29.77
 8,300 29.87 30.15 27.53 0 0 0
30/01/2008
29.87
 35,400 27.99 30.68 29.68 1,400 0 0
29/01/2008
27.99
 21,900 26.60 28.56 26.40 400 0 0
28/01/2008
26.60
 7,700 26.65 26.79 26.13 100 0 0
25/01/2008
26.65
 5,700 26.61 27.06 26.32 0 0 0
24/01/2008
26.61
 17,600 27.07 27.90 26.23 100 4,000 0
23/01/2008
27.07
 12,900 27.61 28.00 26.60 0 0 0
22/01/2008
27.61
 7,400 28.48 28.48 27.27 0 0 0
21/01/2008
28.48
 7,700 29.40 29.40 28.47 0 0 0
18/01/2008
29.40
 10,300 27.81 30.24 27.72 0 0 0
17/01/2008
27.81
 23,800 27.94 30.52 27.07 100 0 0
16/01/2008
27.94
 18,200 26.32 27.94 27.07 0 0 0
15/01/2008
26.32
 13,500 27.36 27.44 24.92 0 0 0
14/01/2008
27.36
 2,700 28.93 28.93 27.35 0 0 0
11/01/2008
28.93
 5,900 30.71 30.71 28.47 0 0 0
10/01/2008
30.71
 27,600 28.71 30.71 26.79 0 0 0
09/01/2008
28.71
 8,600 29.87 30.33 28.65 0 0 0
08/01/2008
29.87
 19,600 31.64 32.67 28.93 0 0 0
07/01/2008
31.64
 7,300 32.48 32.76 30.80 0 0 0
04/01/2008
32.48
 5,800 32.20 33.32 31.73 0 0 0
03/01/2008
32.20
 1,200 32.67 32.67 31.74 0 0 0
02/01/2008
32.67
 2,800 32.95 33.97 29.68 0 0 0
28/12/2007
32.95
 13,300 33.13 33.42 32.85 0 0 0
27/12/2007
33.13
 5,200 33.23 34.07 33.13 0 0 0
26/12/2007
33.23
 7,700 32.85 34.07 32.76 0 300 0
25/12/2007
32.85
 5,500 34.35 34.35 32.85 0 0 0
24/12/2007
34.35
 1,900 34.53 34.63 34.16 0 0 0
21/12/2007
34.53
 4,100 34.07 35.00 34.07 0 0 0
20/12/2007
34.07
 2,600 34.81 34.81 34.07 0 0 0
19/12/2007
34.81
 10,000 34.07 35.51 34.53 0 0 0
18/12/2007
34.07
 12,700 33.70 34.53 33.23 0 0 0
17/12/2007
33.70
 3,200 34.64 34.64 33.61 0 0 0
14/12/2007
34.64
 2,900 34.72 35.00 34.64 0 0 0
13/12/2007
34.72
 10,000 34.86 35.09 34.53 0 0 0
12/12/2007
34.86
 29,900 34.98 35.94 34.45 0 0 0
11/12/2007
34.98
 31,700 35.65 36.40 34.86 0 900 0
10/12/2007
35.65
 10,600 36.40 36.96 35.09 0 0 0
07/12/2007
36.40
 22,000 35.65 37.15 35.47 0 0 0
06/12/2007
35.65
 12,700 35.84 35.92 35.00 0 0 0
05/12/2007
35.84
 28,400 35.47 35.84 32.97 0 5,200 0
04/12/2007
35.47
 28,200 34.53 37.33 35.00 700 8,000 0
03/12/2007
34.53
 13,700 32.67 35.00 32.67 300 200 0
30/11/2007
32.67
 7,900 32.39 32.98 31.94 0 0 0
29/11/2007
32.39
 35,800 30.89 32.73 30.80 0 500 0
28/11/2007
30.89
 22,100 29.76 31.73 26.79 0 0 0
27/11/2007
29.76
 24,800 29.03 29.87 29.40 1,000 0 0
26/11/2007
29.03
 28,900 27.07 29.75 27.06 0 200 0
23/11/2007
27.07
 6,300 27.07 27.16 26.88 1,200 900 0
22/11/2007
27.07
 19,800 26.88 27.53 26.04 0 4,000 0
21/11/2007
26.88
 21,800 27.17 28.00 25.20 200 6,200 0
20/11/2007
27.17
 14,800 28.75 28.75 26.69 500 1,000 0
19/11/2007
28.75
 8,200 28.74 29.03 28.00 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |