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
(2024-08-19) 		-0.30 -3.37% 2,004,200 -1,200 -0.0
8.50
9.30
8.60
2 tháng
(2024-07-22) 		-0.64 -6.91% 6,083,700 -3,400 -0.0
8.20
9.43
8.60
3 tháng
(2024-06-20) 		-2.45 -22.16% 11,955,100 -3,400 -0.0
8.20
11.05
8.60
6 tháng
(2024-03-22) 		-3.30 -27.76% 38,793,800 -3,518 -0.0
8.20
12.95
8.60
12 tháng
(2023-09-25) 		0.03 0.33% 78,531,700 -3,518 -0.0
7.62
12.95
8.60
24 tháng
(2022-09-29) 		0.89 11.61% 149,915,358 -11,922 -0.1
5.11
12.95
8.60
36 tháng
(2021-10-04) 		-6.76 -44.02% 328,346,836 -197,459 -4.5
5.11
22.67
8.60
60 tháng
(2019-10-15) 		1.55 21.96% 596,186,172 -165,243 -2.7
5.11
28.96
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
28.74
 11,000 28.47 29.03 27.53 0 0 0
15/11/2007
28.47
 4,700 30.33 31.73 28.00 500 0 0
14/11/2007
30.33
 10,800 27.37 30.70 27.91 100 0 0
13/11/2007
27.37
 9,000 29.40 30.40 27.37 100 0 0
12/11/2007
29.40
 9,000 32.95 32.95 29.40 0 0 0
09/11/2007
32.95
 5,200 33.14 33.14 31.83 0 0 0
08/11/2007
33.14
 800 33.13 34.25 32.67 0 0 0
07/11/2007
33.13
 8,300 33.60 34.07 31.73 100 0 0
06/11/2007
33.60
 2,700 33.60 34.07 32.68 800 0 0
05/11/2007
33.60
 3,600 34.35 34.35 31.73 0 0 0
02/11/2007
34.35
 6,100 36.40 36.49 32.11 0 0 0
01/11/2007
36.40
 26,200 33.41 36.49 33.27 100 7,500 0
31/10/2007
33.41
 4,000 33.60 33.70 32.67 200 0 0
30/10/2007
33.60
 7,200 34.44 34.44 32.96 200 0 0
29/10/2007
34.44
 3,700 35.84 35.84 33.97 0 0 0
26/10/2007
35.84
 18,000 36.40 37.33 32.48 2,000 0 0
25/10/2007
36.40
 23,900 36.40 36.96 34.53 4,000 0 0
24/10/2007
36.40
 12,500 35.09 36.87 32.67 100 0 0
23/10/2007
35.09
 12,400 35.65 35.65 34.59 0 0 0
22/10/2007
35.65
 13,600 35.47 35.75 34.44 0 3,000 0
19/10/2007
35.47
 23,600 33.37 36.74 30.07 0 6,200 0
18/10/2007
33.37
 7,700 35.09 35.09 33.37 0 0 0
17/10/2007
35.09
 18,400 39.04 42.88 35.09 0 0 0
16/10/2007
39.04
 20,000 36.37 39.04 38.55 0 0 0
15/10/2007
36.37
 31,500 33.10 36.37 32.20 4,000 0 0
12/10/2007
33.10
 26,800 30.55 33.10 30.89 0 0 0
11/10/2007
30.55
 20,400 28.47 30.55 29.40 0 0 0
10/10/2007
28.47
 26,900 27.53 29.12 27.07 6,300 3,000 0
09/10/2007
27.53
 34,600 25.02 27.53 25.67 0 0 0
08/10/2007
25.02
 15,500 23.52 25.39 24.73 0 0 0
05/10/2007
23.52
 9,300 23.15 23.80 22.96 0 0 0
04/10/2007
23.15
 38,800 23.80 23.99 22.03 0 400 0
03/10/2007
23.80
 19,700 23.80 24.55 21.93 3,000 0 0
02/10/2007
23.80
 11,400 24.27 26.84 23.33 0 0 0
01/10/2007
24.27
 15,400 22.82 24.62 23.43 0 0 0
28/09/2007
22.82
 25,300 22.31 22.82 22.21 5,000 0 0
27/09/2007
22.31
 9,400 22.40 22.40 21.93 900 0 0
26/09/2007
22.40
 20,000 22.59 22.87 22.40 3,000 200 0
25/09/2007
22.59
 11,400 24.23 24.23 21.94 3,200 0 0
24/09/2007
24.23
 6,900 23.80 24.27 21.47 1,000 0 0
21/09/2007
23.80
 3,400 23.33 23.80 22.87 0 0 0
20/09/2007
23.33
 23,300 22.68 23.52 19.32 0 100 0
19/09/2007
22.68
 39,400 23.17 23.17 21.28 0 15,200 0
18/09/2007
23.17
 6,000 25.20 25.20 23.17 0 3,700 0
17/09/2007
25.20
 10,600 24.97 26.13 25.20 200 0 0
14/09/2007
24.97
 31,000 24.21 26.63 24.27 0 0 0
13/09/2007
24.21
 1,700 22.02 24.21 24.21 0 0 0
12/09/2007
22.02
 3,300 20.02 22.02 22.02 0 0 0
11/09/2007
20.02
 4,200 18.20 20.02 20.02 0 0 0
10/09/2007
18.20
 3,000 16.59 18.20 18.20 0 0 0
07/09/2007
16.59
 6,000 15.28 16.59 16.33 0 0 0
06/09/2007
15.28
 31,200 13.90 15.28 12.60 0 0 0
05/09/2007
13.90
 100 12.64 13.90 13.90 0 0 0
04/09/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 10/16 Giá: 10 (Volume + 160%, Ratio=1.60)
04/09/2007
12.64
 3,400 11.29 12.64 12.64 0 0 0
31/08/2007
11.29
 4,000 11.16 11.95 10.94 0 0 0
30/08/2007
11.16
 1,700 11.05 11.26 11.16 0 0 0
29/08/2007
11.05
 2,300 11.32 11.46 11.05 0 0 0
28/08/2007
11.32
 1,500 11.79 11.92 11.32 0 0 0
27/08/2007
11.79
 1,400 11.16 11.95 10.85 0 0 0
24/08/2007
11.16
 7,900 11.01 11.18 10.79 0 0 0
23/08/2007
11.01
 1,400 11.79 11.79 11.01 0 0 0
22/08/2007
11.79
 1,000 11.92 11.95 11.64 0 0 0
21/08/2007
11.92
 1,400 11.79 11.92 11.86 0 0 0
20/08/2007
11.79
 600 11.95 11.95 11.79 0 0 0
17/08/2007
11.95
 1,900 12.01 12.05 11.95 0 0 0
16/08/2007
12.01
 1,800 12.05 12.11 12.01 0 0 0
15/08/2007
12.05
 1,700 12.11 12.11 11.95 0 0 0
14/08/2007
12.11
 1,100 11.95 12.11 11.96 0 0 0
13/08/2007
11.95
 900 12.23 12.23 11.95 0 0 0
10/08/2007
12.23
 2,200 12.45 12.45 12.18 0 0 0
09/08/2007
12.45
 2,600 12.13 12.45 11.95 0 0 0
08/08/2007
12.13
 1,100 12.27 12.58 12.12 0 0 0
07/08/2007
12.27
 1,300 12.58 12.58 12.27 0 0 0
06/08/2007
12.58
 400 12.58 12.61 12.58 0 0 0
03/08/2007
12.58
 200 12.27 12.58 12.58 0 0 0
02/08/2007
12.27
 1,200 12.94 12.94 12.27 0 0 0
01/08/2007
12.94
 600 11.55 12.94 12.58 0 0 0
31/07/2007
11.55
 1,900 12.53 12.53 11.53 0 0 0
30/07/2007
12.53
 2,900 13.52 13.82 12.52 0 0 0
27/07/2007
13.52
 1,300 13.84 14.40 13.37 0 0 0
26/07/2007
13.84
 3,600 12.99 14.13 12.89 0 0 0
25/07/2007
12.99
 3,200 11.89 13.08 11.79 0 0 0
24/07/2007
11.89
 1,400 12.04 12.04 11.89 0 0 0
23/07/2007
12.04
 200 11.95 12.05 12.04 0 0 0
20/07/2007
11.95
 400 11.95 12.00 11.92 0 0 0
19/07/2007
11.95
 800 11.76 11.95 11.83 0 0 0
18/07/2007
11.76
 300 11.76 11.86 11.76 0 0 0
17/07/2007
11.76
 2,100 11.75 12.52 11.42 0 0 0
16/07/2007
11.75
 500 11.67 11.81 11.73 0 0 0
13/07/2007
11.67
 400 11.95 12.11 11.67 0 0 0
12/07/2007
11.95
 4,100 11.16 11.95 11.16 0 0 0
11/07/2007
11.16
 1,000 11.01 11.16 11.01 0 0 0
10/07/2007
11.01
 3,100 11.02 11.04 10.99 0 0 0
09/07/2007
11.02
 700 11.01 11.02 10.91 0 0 0
06/07/2007
11.01
 2,200 10.98 11.16 11.01 0 0 0
05/07/2007
10.98
 1,000 11.48 11.48 10.85 0 0 0
04/07/2007
11.48
 3,800 10.38 11.48 10.63 0 0 0
03/07/2007
10.38
 2,500 11.01 11.01 10.22 0 0 0
02/07/2007
11.01
 900 12.11 12.11 10.90 0 0 0
29/06/2007
12.11
 1,000 12.20 12.20 12.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |