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)
12/04/2023
7.71
 381,568 7.53 7.88 7.53 0 91 -0.0
11/04/2023
7.53
 386,951 7.19 7.53 7.01 0 0 0
10/04/2023
7.19
 58,650 7.19 7.36 7.10 0 0 0
07/04/2023
7.19
 41,076 7.27 7.27 7.10 0 0 0
06/04/2023
7.27
 201,881 7.10 7.45 7.10 0 0 0
05/04/2023
7.10
 98,050 7.01 7.19 7.01 0 0 0
04/04/2023
7.01
 51,028 6.93 7.01 6.93 0 0 0
03/04/2023
6.93
 59,078 6.84 7.01 6.84 0 0 0
31/03/2023
6.84
 36,542 6.93 7.01 6.84 0 0 0
30/03/2023
6.93
 19,600 6.93 6.93 6.84 0 0 0
29/03/2023
6.93
 27,528 6.93 6.93 6.93 0 0 0
28/03/2023
6.93
 158,344 6.93 7.01 6.93 0 0 0
27/03/2023
6.93
 174,896 6.75 6.93 6.49 0 0 0
24/03/2023
6.75
 50,064 6.75 6.93 6.67 0 0 0
23/03/2023
6.75
 48,884 6.75 6.84 6.58 0 0 0
22/03/2023
6.75
 36,868 6.75 6.84 6.75 0 0 0
21/03/2023
6.75
 25,751 6.67 6.84 6.67 0 0 0
20/03/2023
6.67
 46,736 6.84 6.84 6.67 0 0 0
17/03/2023
6.84
 31,180 6.84 6.93 6.67 0 0 0
16/03/2023
6.84
 21,764 6.84 6.84 6.84 0 0 0
15/03/2023
6.84
 62,490 6.75 6.93 6.84 0 0 0
14/03/2023
6.75
 43,216 6.93 6.93 6.75 0 0 0
13/03/2023
6.93
 74,863 6.75 6.93 6.75 0 0 0
10/03/2023
6.75
 35,252 6.93 6.93 6.75 0 0 0
09/03/2023
6.93
 55,280 6.93 7.01 6.84 0 0 0
08/03/2023
6.93
 44,519 6.84 6.93 6.75 0 0 0
07/03/2023
6.84
 83,380 6.75 6.93 6.75 0 0 0
06/03/2023
6.75
 34,240 6.67 6.84 6.67 0 0 0
03/03/2023
6.67
 8,991 6.75 6.75 6.67 0 0 0
02/03/2023
6.75
 76,801 6.75 6.84 6.67 0 0 0
01/03/2023
6.75
 38,208 6.67 6.75 6.49 0 0 0
28/02/2023
6.67
 87,764 6.49 6.75 6.58 0 0 0
27/02/2023
6.49
 26,360 6.58 6.67 6.49 0 0 0
24/02/2023
6.58
 36,688 6.67 6.75 6.58 0 0 0
23/02/2023
6.67
 38,113 6.75 6.75 6.58 0 0 0
22/02/2023
6.75
 69,165 6.93 6.93 6.75 0 0 0
21/02/2023
6.93
 44,081 6.84 6.93 6.84 0 0 0
20/02/2023
6.84
 56,958 6.67 6.93 6.75 0 0 0
17/02/2023
6.67
 47,646 6.75 6.75 6.58 0 0 0
16/02/2023
6.75
 31,352 6.67 6.75 6.58 0 0 0
15/02/2023
6.67
 51,810 6.49 6.67 6.15 0 0 0
14/02/2023
6.49
 15,797 6.49 6.67 6.41 0 0 0
13/02/2023
6.49
 128,689 6.67 6.67 6.41 0 227 -0.0
10/02/2023
6.67
 10,327 6.75 6.75 6.58 0 0 0
09/02/2023
6.75
 63,400 6.67 6.84 6.67 0 0 0
08/02/2023
6.67
 37,509 6.75 6.84 6.58 0 0 0
07/02/2023
6.75
 50,810 6.93 6.93 6.67 0 0 0
06/02/2023
6.93
 23,453 6.84 6.93 6.75 0 0 0
03/02/2023
6.84
 66,692 6.67 6.93 6.67 0 0 0
02/02/2023
6.67
 41,503 6.84 6.93 6.67 0 0 0
01/02/2023
6.84
 112,396 7.36 7.71 6.84 0 0 0
31/01/2023
7.36
 66,809 7.45 7.45 7.19 0 0 0
30/01/2023
7.45
 64,455 7.36 7.45 7.27 0 0 0
27/01/2023
7.36
 141,038 7.19 7.45 7.19 0 0 0
19/01/2023
7.19
 53,064 7.10 7.19 7.01 0 0 0
18/01/2023
7.10
 22,636 7.01 7.19 7.01 0 0 0
17/01/2023
7.01
 56,306 6.84 7.10 6.93 0 0 0
16/01/2023
6.84
 68,486 7.01 7.10 6.84 0 2,400 -0.0
13/01/2023
7.01
 71,074 6.93 7.10 6.93 0 0 0
12/01/2023
6.93
 128,010 6.84 7.01 6.84 0 0 0
11/01/2023
6.84
 120,368 6.84 7.01 6.84 0 0 0
10/01/2023
6.84
 84,091 6.75 6.84 6.49 0 0 0
09/01/2023
6.75
 45,020 6.67 6.75 6.67 0 0 0
06/01/2023
6.67
 120,700 6.75 6.84 6.67 0 64 -0.0
05/01/2023
6.75
 122,979 6.58 6.75 6.58 0 0 0
04/01/2023
6.58
 156,635 6.49 6.75 6.49 0 3,490 -0.0
03/01/2023
6.49
 98,123 6.15 6.49 6.15 0 0 0
30/12/2022
6.15
 112,409 6.41 6.49 6.06 0 0 0
29/12/2022
6.41
 59,038 6.49 6.49 6.41 0 0 0
28/12/2022
6.49
 48,907 6.41 6.49 6.41 0 0 0
27/12/2022
6.41
 129,238 6.23 6.41 6.23 0 0 0
26/12/2022
6.23
 80,712 6.49 6.58 6.23 0 0 0
23/12/2022
6.49
 172,132 6.49 6.67 6.23 0 0 0
22/12/2022
6.49
 143,977 6.67 6.75 6.41 0 0 0
21/12/2022
6.67
 170,983 6.84 6.93 6.32 0 0 0
20/12/2022
6.84
 265,920 7.10 7.10 6.67 0 0 0
19/12/2022
7.10
 210,518 6.93 7.19 6.93 0 0 0
16/12/2022
6.93
 409,431 6.93 7.19 6.75 0 0 0
15/12/2022
6.93
 198,607 6.93 7.19 6.84 0 0 0
14/12/2022
6.93
 83,789 6.93 7.10 6.84 0 0 0
13/12/2022
6.93
 266,921 6.67 6.93 6.49 0 0 0
12/12/2022
6.67
 607,781 7.36 7.45 6.67 0 0 0
09/12/2022
7.36
 340,283 7.62 7.79 7.19 0 0 0
08/12/2022
7.62
 1,117,956 6.93 7.62 6.93 0 0 0
07/12/2022
6.93
 406,669 6.67 7.01 6.41 0 0 0
06/12/2022
6.67
 367,051 7.19 7.36 6.67 0 1 -0.0
05/12/2022
7.19
 391,688 6.58 7.19 6.58 0 0 0
02/12/2022
6.58
 130,000 6.58 6.67 6.41 0 0 0
01/12/2022
6.58
 424,009 6.32 6.84 6.32 0 0 0
30/11/2022
6.32
 146,905 6.41 6.58 6.15 0 0 0
29/11/2022
6.41
 255,033 6.23 6.58 6.06 0 0 0
28/11/2022
6.23
 180,824 5.89 6.32 5.97 0 0 0
25/11/2022
5.89
 97,439 5.54 5.89 5.45 0 0 0
24/11/2022
5.54
 105,100 5.71 5.71 5.45 0 0 0
23/11/2022
5.71
 167,710 5.89 6.06 5.71 0 0 0
22/11/2022
5.89
 181,090 5.54 5.97 5.54 0 0 0
21/11/2022
5.54
 282,200 5.45 5.71 4.94 0 0 0
18/11/2022
5.45
 209,120 5.54 5.63 5.11 0 0 0
17/11/2022
5.54
 141,224 5.45 5.71 5.28 0 0 0
16/11/2022
5.45
 612,210 5.11 5.45 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |