CTCP SCI E&C (sci)

8.10
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
(2024-10-14) 		-0.32 -3.76% 507,100 -2,000 -0.0
7.92
8.50
8.10
2 tháng
(2024-09-13) 		0.10 1.25% 910,800 -2,000 -0.0
7.92
8.50
8.10
3 tháng
(2024-08-14) 		0.35 4.52% 1,349,400 -4,300 -0.0
7.67
8.67
8.10
6 tháng
(2024-05-16) 		-3.15 -28% 4,135,300 -10,000 -0.1
7.67
11.58
8.10
12 tháng
(2023-11-20) 		-2.73 -25.23% 14,439,600 -21,700 -0.3
7.67
12.17
8.10
24 tháng
(2022-11-23) 		1.68 26.23% 42,708,421 -69,310 -0.8
6.42
15.83
8.10
36 tháng
(2021-11-29) 		-25.73 -76.06% 72,880,417 -68,093 1.7
5.42
34.17
8.10
60 tháng
(2019-12-09) 		4.10 102.55% 154,492,142 -172,303 9.1
2.57
48.59
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.75
 33,610 7.75 7.83 7.67 0 0 0
06/04/2023
7.75
 98,400 7.67 7.92 7.67 0 0 0
05/04/2023
7.67
 36,100 7.42 7.67 7.42 0 100 -0.0
04/04/2023
7.42
 35,000 7.50 7.67 7.33 0 0 0
03/04/2023
7.50
 79,300 7.42 7.50 6.75 0 0 0
31/03/2023
7.42
 45,000 7.67 7.67 7.33 0 100 -0.0
30/03/2023
7.67
 3,130 7.67 7.75 7.50 0 0 0
29/03/2023
7.67
 25,000 7.83 7.92 7.58 0 0 0
28/03/2023
7.83
 84,800 7.33 7.92 7.33 0 0 0
27/03/2023
7.33
 57,400 7.17 7.58 6.67 0 200 -0.0
24/03/2023
7.17
 7,300 7.17 7.25 7.17 0 0 0
23/03/2023
7.17
 22,300 7.17 7.33 6.58 0 0 0
22/03/2023
7.17
 9,200 7.33 7.33 7.17 0 0 0
21/03/2023
7.33
 10,200 7.25 7.33 6.67 0 0 0
20/03/2023
7.25
 64,100 7.33 7.42 7.25 0 600 -0.0
17/03/2023
7.33
 7,900 7.33 7.42 7.25 0 0 0
16/03/2023
7.33
 10,000 7.42 7.42 7.33 0 3,000 -0.0
15/03/2023
7.42
 38,100 7.25 7.50 7.25 0 0 0
14/03/2023
7.25
 37,800 7.25 7.42 7.17 0 0 0
13/03/2023
7.25
 8,800 7.42 7.42 7.25 0 0 0
10/03/2023
7.42
 14,600 7.42 7.50 7.33 0 0 0
09/03/2023
7.42
 14,703 7.25 7.50 7.25 0 0 0
08/03/2023
7.25
 27,800 7.42 7.42 7.25 0 0 0
07/03/2023
7.42
 16,200 7.42 7.50 7.25 0 0 0
06/03/2023
7.42
 9,800 7.33 7.50 7.33 0 0 0
03/03/2023
7.33
 2,600 7.33 7.33 7.25 0 0 0
02/03/2023
7.33
 22,500 7.33 7.42 7.25 0 0 0
01/03/2023
7.33
 11,112 7.25 7.33 7.17 0 0 0
28/02/2023
7.25
 17,070 7.17 7.42 7.25 0 0 0
27/02/2023
7.17
 14,400 7.50 7.50 7.17 0 0 0
24/02/2023
7.50
 38,500 7.50 7.67 7.33 0 1,000 -0.0
23/02/2023
7.50
 39,419 7.50 7.58 7.33 0 0 0
22/02/2023
7.50
 61,400 7.67 7.67 7.42 0 0 0
21/02/2023
7.67
 52,000 7.58 7.83 7.58 0 0 0
20/02/2023
7.58
 63,701 7.50 7.58 7.42 0 0 0
17/02/2023
7.50
 8,700 7.42 7.50 7.33 0 0 0
16/02/2023
7.42
 10,100 7.42 7.50 7.25 0 0 0
15/02/2023
7.42
 8,600 7.17 7.42 7.17 0 0 0
14/02/2023
7.17
 5,000 7 7.42 7.08 0 0 0
13/02/2023
7
 24,001 7.42 7.42 7 0 0 0
10/02/2023
7.42
 15,600 7.58 7.58 7.33 0 0 0
09/02/2023
7.58
 13,600 7.58 7.58 7.42 0 0 0
08/02/2023
7.58
 21,012 7.42 7.58 7.33 0 0 0
07/02/2023
7.42
 18,900 7.50 7.67 7.42 0 0 0
06/02/2023
7.50
 12,800 7.58 7.58 7.33 0 0 0
03/02/2023
7.58
 29,600 7.58 7.75 7.58 0 0 0
02/02/2023
7.58
 57,600 7.75 7.75 7.50 0 0 0
01/02/2023
7.75
 61,224 7.83 8.17 7.75 0 0 0
31/01/2023
7.83
 37,804 7.83 8 7.75 0 0 0
30/01/2023
7.83
 70,500 7.83 8 7.75 0 0 0
27/01/2023
7.83
 64,600 7.58 7.92 7.42 0 5,000 -0.0
19/01/2023
7.58
 28,700 7.42 7.67 7.42 0 0 0
18/01/2023
7.42
 54,106 7.67 7.75 7.42 0 0 0
17/01/2023
7.67
 27,200 7.42 7.67 7.33 0 0 0
16/01/2023
7.42
 15,500 7.67 7.75 7.42 0 0 0
13/01/2023
7.67
 22,940 7.67 7.83 7.42 0 0 0
12/01/2023
7.67
 61,000 7.25 7.75 7.25 0 0 0
11/01/2023
7.25
 29,910 7.17 7.33 7.08 0 0 0
10/01/2023
7.17
 21,901 7.08 7.42 7 0 0 0
09/01/2023
7.08
 13,500 7.08 7.50 7.08 0 0 0
06/01/2023
7.08
 34,400 7.17 7.33 7.08 0 0 0
05/01/2023
7.17
 22,100 7.33 7.50 7.17 0 0 0
04/01/2023
7.33
 32,145 7.33 7.58 7.33 0 2,000 -0.0
03/01/2023
7.33
 58,800 7 7.42 6.92 0 100 -0.0
30/12/2022
7
 13,500 6.92 7.08 6.83 0 500 -0.0
29/12/2022
6.92
 14,500 6.92 7 6.67 0 0 0
28/12/2022
6.92
 16,900 7 7 6.92 0 0 0
27/12/2022
7
 69,100 6.67 7 6.50 0 1,000 -0.0
26/12/2022
6.67
 45,902 6.92 7 6.67 0 0 0
23/12/2022
6.92
 31,900 6.92 7.17 6.92 0 0 0
22/12/2022
6.92
 37,500 6.92 7.17 6.67 0 0 0
21/12/2022
6.92
 64,800 7.58 7.67 6.92 0 0 0
20/12/2022
7.58
 149,800 8 8 7.33 0 0 0
19/12/2022
8
 40,106 8.08 8.25 8 0 0 0
16/12/2022
8.08
 106,448 8.25 8.42 8 0 0 0
15/12/2022
8.25
 83,100 8.42 8.50 8.25 0 0 0
14/12/2022
8.42
 39,500 8.33 8.50 8.33 0 0 0
13/12/2022
8.33
 48,326 8.25 8.58 8.08 0 0 0
12/12/2022
8.25
 168,700 8.67 8.83 8.17 0 0 0
09/12/2022
8.67
 251,050 9.33 10.25 8.58 0 0 0
08/12/2022
9.33
 135,300 8.50 9.33 9.17 0 0 0
07/12/2022
8.50
 343,649 7.75 8.50 7.50 0 4,900 -0.0
06/12/2022
7.75
 205,200 8 8.58 7.75 0 0 0
05/12/2022
8
 198,100 7.33 8 7.42 0 0 0
02/12/2022
7.33
 32,700 7.33 7.42 7.08 0 0 0
01/12/2022
7.33
 136,000 7.25 7.67 7.17 0 2,000 -0.0
30/11/2022
7.25
 44,742 7.50 7.67 7.08 0 0 0
29/11/2022
7.50
 48,312 7.33 7.67 7.33 0 0 0
28/11/2022
7.33
 71,603 6.83 7.33 6.83 0 0 0
25/11/2022
6.83
 42,800 6.42 6.83 6.25 0 0 0
24/11/2022
6.42
 26,144 6.42 6.58 6.25 0 0 0
23/11/2022
6.42
 30,009 6.83 6.92 6.33 0 0 0
22/11/2022
6.83
 36,021 6.42 6.92 6.42 0 0 0
21/11/2022
6.42
 45,701 5.83 6.42 6 0 0 0
18/11/2022
5.83
 45,200 5.83 5.92 5.67 0 0 0
17/11/2022
5.83
 70,600 5.58 5.92 5.75 0 0 0
16/11/2022
5.58
 102,613 5.42 5.83 4.92 0 0 0
15/11/2022
5.42
 88,600 6 6 5.42 0 0 0
14/11/2022
6
 50,720 6.67 6.67 6 0 1,000 -0.0
11/11/2022
6.67
 106,700 6.33 6.75 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |