CTCP Xây dựng SCG (scg)

65.40
-0.30
(-0.46%)
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) 		-0.30 -0.46% 882,600 -200 -0.0
64.30
65.70
65.40
2 tháng
(2024-07-22) 		0.60 0.93% 1,769,500 0 -0.0
64.30
66.30
65.40
3 tháng
(2024-06-21) 		-0.20 -0.30% 2,684,600 0 -0.0
64.30
66.30
65.40
6 tháng
(2024-03-25) 		-0.20 -0.30% 5,869,720 -2,400 -0.2
64.30
67.10
65.40
12 tháng
(2023-09-25) 		-0.60 -0.91% 13,294,564 -17,608 -1.1
63
67.30
65.40
24 tháng
(2022-09-30) 		-2.50 -3.68% 58,150,846 -3,298 -0.2
63
69.80
65.40
36 tháng
(2021-10-05) 		0.90 1.40% 160,718,466 -10,898 -0.6
63
97
65.40
60 tháng
(2021-04-12) 		46.97 254.94% 179,536,585 -4,598 -0.1
18.43
97
65.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
65
 128,800 65.70 65.70 64.50 0 0 0
13/02/2023
65.50
 148,710 65.90 66.50 65.20 0 0 0
10/02/2023
65.80
 153,700 65.50 66 65.30 0 0 0
09/02/2023
65.50
 148,900 65.70 65.80 65.20 0 200 -0.0
08/02/2023
65.80
 181,200 65.50 66 65.20 0 0 0
07/02/2023
65.30
 130,900 65.70 66.20 65 0 0 0
06/02/2023
65.70
 145,600 65.90 66.30 65.40 0 600 -0.0
03/02/2023
66
 177,100 65.70 66.20 65.40 0 0 0
02/02/2023
65.60
 159,100 65.80 66 65.30 100 0 0.0
01/02/2023
65.60
 173,800 65.50 66 65.20 0 0 0
31/01/2023
65.40
 166,900 65.70 65.80 65 0 0 0
30/01/2023
65.90
 173,120 65.70 66.40 65.30 0 0 0
27/01/2023
65.90
 166,100 65.70 66 65.40 0 0 0
19/01/2023
65.60
 117,200 66.10 66.30 65.40 0 0 0
18/01/2023
66.10
 163,800 66.90 66.90 65.90 0 0 0
17/01/2023
66.90
 186,400 67.30 67.50 66.70 0 0 0
16/01/2023
67.30
 162,500 65.20 67.50 65.10 0 0 0
13/01/2023
65.20
 145,700 65.90 66.20 65.20 0 0 0
12/01/2023
65.90
 181,700 66.60 66.60 65.60 0 0 0
11/01/2023
66.60
 170,300 66.50 66.70 66.30 0 0 0
10/01/2023
66.50
 209,700 67 67 66.40 0 0 0
09/01/2023
67
 151,000 67.20 67.30 66.50 0 0 0
06/01/2023
67.20
 204,700 66.90 67.30 66.70 0 0 0
05/01/2023
66.90
 133,200 67.50 67.50 66.40 0 100 -0.0
04/01/2023
66.90
 223,900 67 67 66.50 0 0 0
03/01/2023
67
 186,300 67.50 67.60 67 0 200 -0.0
30/12/2022
67.50
 181,700 66.80 67.60 66.60 0 0 0
29/12/2022
66.80
 224,500 66.80 67 66.20 0 0 0
28/12/2022
66.80
 172,800 66.40 67 66.30 0 0 0
27/12/2022
66.40
 281,300 65.60 66.40 65.10 0 0 0
26/12/2022
65.60
 208,900 66.10 66.10 65.50 0 0 0
23/12/2022
66.10
 210,400 66.90 67.10 66.10 0 600 -0.0
22/12/2022
66.90
 259,100 66 67 65.70 0 700 -0.0
21/12/2022
66
 228,310 65.90 66.30 65.50 0 500 -0.0
20/12/2022
65.90
 265,300 66.20 66.40 65.20 0 0 0
19/12/2022
66.20
 208,000 65.90 66.60 65.50 0 500 -0.0
16/12/2022
65.90
 315,000 65.70 66.30 65.20 0 0 0
15/12/2022
65.70
 249,600 66.10 67 65.70 0 1,200 -0.1
14/12/2022
66.10
 152,000 66.10 66.50 65.80 0 0 0
13/12/2022
66.10
 194,800 66.90 67.20 65.50 0 500 -0.0
12/12/2022
67
 269,900 65.50 67 64.80 0 0 0
09/12/2022
65.50
 258,700 66.20 66.60 65.50 0 500 -0.0
08/12/2022
66.20
 362,600 66 66.90 65.80 0 0 0
07/12/2022
66
 222,200 68.10 68.10 66 0 600 -0.0
06/12/2022
67.80
 313,100 69 69 67.10 0 0 0
05/12/2022
69
 290,200 68.90 69.20 68.10 0 0 0
02/12/2022
68.90
 270,022 68.70 69.30 68.30 0 0 0
01/12/2022
68.90
 342,800 69.70 69.90 68.50 0 100 -0.0
30/11/2022
69.70
 240,600 69 69.90 68.60 0 0 0
29/11/2022
69
 329,817 68.60 69.10 68.30 0 100 -0.0
28/11/2022
68.60
 324,000 67.90 68.90 67.80 700 0 0.0
25/11/2022
67.90
 420,200 67.40 67.90 66.90 0 100 -0.0
24/11/2022
67.40
 230,800 67.60 67.60 66.90 0 0 0
23/11/2022
67.60
 347,400 67.70 68.70 67.40 1,100 0 0.1
22/11/2022
67.80
 298,191 68 68.40 67.50 0 0 0
21/11/2022
68
 368,200 67.50 68.20 67.10 0 0 0
18/11/2022
67.50
 277,200 67.10 67.70 66.80 0 0 0
17/11/2022
67.10
 420,100 65.40 67.30 65.20 600 0 0.0
16/11/2022
65.40
 371,400 65 65.40 63.50 0 0 0
15/11/2022
65
 328,300 66.20 66.30 64.70 600 0 0.0
14/11/2022
66.20
 273,500 67.70 67.70 65.90 800 0 0.1
11/11/2022
67.70
 449,270 67 67.70 66.70 600 0 0.0
10/11/2022
67
 234,600 67.50 67.50 66.70 0 0 0
09/11/2022
67.50
 321,800 67.10 68 66.80 600 0 0.0
08/11/2022
67
 369,013 67.30 67.50 66.30 0 0 0
07/11/2022
67.30
 299,800 68 68 67.10 1,400 0 0.1
04/11/2022
68
 423,300 69.40 69.40 67.40 0 0 0
03/11/2022
69.40
 359,600 68.70 69.40 67.90 600 0 0.0
02/11/2022
68.60
 419,100 68.70 68.70 68 0 0 0
01/11/2022
68.40
 274,119 68.30 68.40 67.70 0 0 0
31/10/2022
68.30
 383,900 68.40 68.80 67.60 0 0 0
28/10/2022
68.40
 327,300 68 68.80 67.80 0 0 0
27/10/2022
68.30
 526,989 66 68.30 65.70 0 0 0
26/10/2022
66.10
 474,900 65.40 66.70 64.90 0 0 0
25/10/2022
65.40
 370,405 66 66.80 65.40 0 0 0
24/10/2022
66.10
 319,400 66.80 67.30 66.10 0 0 0
21/10/2022
67
 505,401 67.40 67.60 67 0 0 0
20/10/2022
67.50
 423,801 68.70 68.70 67.10 0 0 0
19/10/2022
68.60
 354,236 67.80 68.60 67 0 0 0
18/10/2022
67.80
 498,700 68.40 68.70 67.80 0 0 0
17/10/2022
68.40
 411,301 68.80 68.80 67.90 0 200 -0.0
14/10/2022
68.90
 586,801 68.40 69.10 67.60 0 0 0
13/10/2022
68.50
 380,800 67.90 68.90 67.30 0 0 0
12/10/2022
67.90
 491,601 67 68.80 66.60 0 0 0
11/10/2022
67.20
 389,707 68.20 68.50 67 0 0 0
10/10/2022
68.50
 453,802 68.40 68.50 66.60 0 0 0
07/10/2022
68.20
 503,800 69.30 69.30 67.40 0 0 0
06/10/2022
69
 547,800 68.10 69 68.10 0 0 0
05/10/2022
68
 392,703 67.80 68.40 67.40 0 0 0
04/10/2022
67.90
 453,800 67.20 68.60 67 0 0 0
03/10/2022
67.20
 350,802 68.20 68.20 67.20 0 0 0
30/09/2022
67.90
 620,900 67.20 69 66.90 0 0 0
29/09/2022
67.20
 404,200 67.20 68.40 67 0 0 0
28/09/2022
67.50
 491,500 67.90 68.50 67.50 0 0 0
27/09/2022
68.60
 548,530 67.20 68.60 67 0 0 0
26/09/2022
67.50
 462,100 68.50 68.50 67 0 0 0
23/09/2022
67.80
 424,600 67.80 69.10 67.60 0 0 0
22/09/2022
68.60
 519,700 67.90 68.60 66.90 0 0 0
21/09/2022
68
 405,400 67.80 68.20 67.10 0 0 0
20/09/2022
68.30
 600,830 67.50 68.50 67.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |