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)
15/11/2022
5.11
 448,314 5.54 5.63 5.02 0 0 0
14/11/2022
5.54
 244,330 5.63 5.89 5.54 0 0 0
11/11/2022
5.63
 195,700 5.54 5.97 5.37 0 0 0
10/11/2022
5.54
 223,538 5.97 5.97 5.45 0 0 0
09/11/2022
5.97
 133,400 5.80 6.23 5.89 0 0 0
08/11/2022
5.80
 68,300 5.63 5.89 5.45 0 0 0
07/11/2022
5.63
 162,461 6.06 6.06 5.54 0 0 0
04/11/2022
6.06
 369,100 6.06 6.15 5.89 0 0 0
03/11/2022
6.06
 138,419 6.06 6.15 5.89 0 0 0
02/11/2022
6.06
 105,110 6.06 6.15 5.89 0 0 0
01/11/2022
6.06
 111,026 5.89 6.06 5.89 0 0 0
31/10/2022
5.89
 161,302 5.97 6.15 5.80 0 0 0
28/10/2022
5.97
 172,228 6.15 6.41 5.97 0 0 0
27/10/2022
6.15
 158,287 5.63 6.15 5.54 0 0 0
26/10/2022
5.63
 89,200 5.54 5.80 5.45 0 0 0
25/10/2022
5.54
 342,633 5.71 6.06 5.19 0 0 0
24/10/2022
5.71
 250,225 6.32 6.58 5.71 0 0 0
21/10/2022
6.32
 320,057 6.93 7.01 6.32 0 0 0
20/10/2022
6.93
 140,344 7.10 7.19 6.93 0 0 0
19/10/2022
7.10
 181,345 7.27 7.36 7.10 0 0 0
18/10/2022
7.27
 279,410 7.10 7.45 7.10 0 0 0
17/10/2022
7.10
 159,501 7.01 7.10 6.75 0 0 0
14/10/2022
7.01
 173,370 6.93 7.27 7.01 0 0 0
13/10/2022
6.93
 157,830 6.75 6.93 6.75 0 0 0
12/10/2022
6.75
 300,241 6.58 7.01 6.58 0 0 0
11/10/2022
6.58
 394,162 6.84 6.93 6.32 0 0 0
10/10/2022
6.84
 401,920 6.49 6.93 6.41 0 0 0
07/10/2022
6.49
 1,070,550 7.19 7.19 6.49 0 0 0
06/10/2022
7.19
 304,250 7.19 7.45 6.67 0 0 0
05/10/2022
7.19
 319,269 6.58 7.19 6.75 0 0 0
04/10/2022
6.58
 384,681 7.01 7.36 6.58 0 0 0
03/10/2022
7.01
 202,701 7.79 7.79 7.01 0 0 0
30/09/2022
7.79
 305,245 7.71 7.79 7.10 0 0 0
29/09/2022
7.71
 231,546 7.79 8.14 7.71 0 0 0
28/09/2022
7.79
 181,700 8.31 8.31 7.79 0 0 0
27/09/2022
8.31
 214,795 7.97 8.31 7.97 0 2,845 -0.0
26/09/2022
7.97
 607,775 8.66 8.66 7.79 0 0 0
23/09/2022
8.66
 565,038 8.83 9.00 8.66 0 0 0
22/09/2022
8.83
 218,958 8.57 8.92 8.57 0 0 0
21/09/2022
8.57
 376,116 9.09 9.09 8.57 0 0 0
20/09/2022
9.09
 706,429 9.00 9.18 8.31 0 0 0
19/09/2022
9.00
 851,000 9.96 9.96 9.00 0 0 0
16/09/2022
9.96
 642,634 10.22 10.22 9.61 0 0 0
15/09/2022
10.22
 417,054 10.22 10.48 10.04 0 0 0
14/09/2022
10.22
 910,798 10.48 10.48 9.78 0 0 0
13/09/2022
10.48
 701,777 10.30 10.91 9.96 0 5 -0
12/09/2022
10.30
 1,150,044 9.96 10.56 9.96 0 0 0
09/09/2022
9.96
 652,800 9.96 10.39 9.52 0 0 0
08/09/2022
9.96
 1,175,200 9.61 10.48 9.78 0 0 0
07/09/2022
9.61
 1,088,800 10.30 10.39 9.35 0 0 0
06/09/2022
10.30
 591,413 10.65 10.91 10.30 0 0 0
05/09/2022
10.65
 927,000 10.91 11.00 10.13 0 0 0
31/08/2022
10.91
 771,100 10.74 11.26 10.65 0 0 0
30/08/2022
10.74
 665,013 10.74 11.08 10.30 0 0 0
29/08/2022
10.74
 1,081,681 11.77 11.77 10.65 0 0 0
26/08/2022
11.77
 1,724,606 11.77 12.55 11.43 0 0 0
25/08/2022
11.77
 1,240,331 11.69 12.21 11.43 0 300 -0.0
24/08/2022
11.69
 1,463,001 11.52 12.12 11.17 0 0 0
23/08/2022
11.52
 1,220,700 11.00 11.77 10.65 0 0 0
22/08/2022
11.00
 757,620 10.91 11.17 10.56 0 0 0
19/08/2022
10.91
 1,005,253 10.04 11.00 10.13 0 0 0
18/08/2022
10.04
 449,908 9.96 10.56 9.78 0 0 0
17/08/2022
9.96
 745,730 9.09 9.96 9.09 0 0 0
16/08/2022
9.09
 150,400 8.92 9.09 8.92 0 0 0
15/08/2022
8.92
 373,500 9.09 9.18 8.92 0 0 0
12/08/2022
9.09
 197,880 9.00 9.09 8.92 0 0 0
11/08/2022
9.00
 332,890 9.09 9.35 9.00 0 0 0
10/08/2022
9.09
 312,600 9.26 9.35 9.09 0 0 0
09/08/2022
9.26
 180,540 9.35 9.35 9.09 0 0 0
08/08/2022
9.35
 250,710 9.09 9.44 9.09 0 0 0
05/08/2022
9.09
 130,300 9.09 9.18 9.00 0 0 0
04/08/2022
9.09
 108,165 9.26 9.35 9.00 0 0 0
03/08/2022
9.26
 108,469 9.09 9.26 8.92 0 0 0
02/08/2022
9.09
 181,340 8.74 9.26 8.66 0 3,000 -0.0
01/08/2022
8.74
 149,110 8.48 8.83 8.48 0 0 0
29/07/2022
8.48
 71,200 8.48 8.57 8.48 0 0 0
28/07/2022
8.48
 143,000 8.31 8.57 8.31 0 0 0
27/07/2022
8.31
 75,400 8.31 8.31 8.14 0 0 0
26/07/2022
8.31
 26,413 8.31 8.31 8.23 0 0 0
25/07/2022
8.31
 74,200 8.23 8.31 8.14 0 0 0
22/07/2022
8.23
 117,600 8.23 8.40 8.23 0 0 0
21/07/2022
8.23
 97,607 8.31 8.31 8.14 0 0 0
20/07/2022
8.31
 157,237 8.05 8.40 8.14 0 0 0
19/07/2022
8.05
 64,443 8.14 8.23 7.88 0 0 0
18/07/2022
8.14
 49,000 8.23 8.40 8.14 0 0 0
15/07/2022
8.23
 122,672 8.23 8.40 8.14 0 0 0
14/07/2022
8.23
 69,000 8.23 8.23 8.05 0 0 0
13/07/2022
8.23
 114,600 8.14 8.40 8.14 0 0 0
12/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
12/07/2022
8.14
 185,100 7.89 8.14 7.79 0 0 0
11/07/2022
7.89
 173,300 7.72 7.97 7.81 0 0 0
08/07/2022
7.72
 97,755 7.56 7.81 7.56 0 0 0
07/07/2022
7.56
 60,318 7.56 7.72 7.56 0 0 0
06/07/2022
7.56
 154,300 7.89 8.14 7.56 0 0 0
05/07/2022
7.89
 50,300 8.06 8.14 7.81 0 0 0
04/07/2022
8.06
 99,346 7.89 8.14 7.89 0 0 0
01/07/2022
7.89
 104,900 7.89 7.97 7.64 0 0 0
30/06/2022
7.89
 82,700 7.97 8.14 7.89 0 0 0
29/06/2022
7.97
 96,150 7.97 8.14 7.97 0 0 0
28/06/2022
7.97
 184,900 8.06 8.14 7.81 0 0 0
27/06/2022
8.06
 142,513 7.72 8.23 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |