CTCP SCI E&C (sci)

8
-0.10
(-1.23%)
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% 510,900 -2,000 -0.0
7.92
8.50
8.10
2 tháng
(2024-09-16) 		0.18 2.32% 902,200 -2,000 -0.0
7.92
8.50
8.10
3 tháng
(2024-08-15) 		0.43 5.65% 1,335,700 -4,300 -0.0
7.67
8.67
8.10
6 tháng
(2024-05-17) 		-3.15 -28% 4,121,000 -10,000 -0.1
7.67
11.58
8.10
12 tháng
(2023-11-20) 		-2.73 -25.23% 14,443,400 -21,700 -0.3
7.67
12.17
8.10
24 tháng
(2022-11-24) 		1.68 26.23% 42,682,212 -69,310 -0.8
6.42
15.83
8.10
36 tháng
(2021-11-29) 		-25.73 -76.06% 72,884,217 -68,093 1.7
5.42
34.17
8.10
60 tháng
(2019-12-10) 		4.10 102.55% 154,489,742 -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)
11/11/2022
6.67
 106,700 6.33 6.75 6.17 0 0 0
10/11/2022
6.33
 63,000 6.75 6.75 6.08 0 0 0
09/11/2022
6.75
 47,607 6.67 6.92 6.50 0 0 0
08/11/2022
6.67
 14,400 6.50 6.67 6.33 0 0 0
07/11/2022
6.50
 89,400 7.17 7.17 6.50 0 0 0
04/11/2022
7.17
 93,200 7.67 7.67 6.92 0 0 0
03/11/2022
7.67
 16,900 7.83 7.83 7.50 0 0 0
02/11/2022
7.83
 13,900 7.83 7.83 7.58 0 0 0
01/11/2022
7.83
 19,000 7.58 7.92 7.50 0 0 0
31/10/2022
7.58
 21,200 7.83 7.92 7.42 0 0 0
28/10/2022
7.83
 27,797 7.75 8 7.58 0 0 0
27/10/2022
7.75
 23,000 7.08 7.75 7.08 0 0 0
26/10/2022
7.08
 13,600 7.08 7.33 6.75 0 500 -0.0
25/10/2022
7.08
 99,711 7.17 7.33 6.50 0 400 -0.0
24/10/2022
7.17
 73,100 7.92 7.92 7.17 0 0 0
21/10/2022
7.92
 56,820 8.42 8.42 7.83 0 20 -0.0
20/10/2022
8.42
 12,500 8.58 8.58 8.33 0 0 0
19/10/2022
8.58
 8,400 8.50 8.75 8.33 0 0 0
18/10/2022
8.50
 55,200 8.42 8.67 8.50 0 0 0
17/10/2022
8.42
 75,000 8.33 8.42 8 0 0 0
14/10/2022
8.33
 21,300 8.17 8.75 7.50 0 300 -0.0
13/10/2022
8.17
 22,600 8.08 8.17 8.08 0 0 0
12/10/2022
8.08
 43,800 7.83 8.25 7.92 0 0 0
11/10/2022
7.83
 116,700 8.42 8.75 7.83 0 0 0
10/10/2022
8.42
 42,700 8.08 8.42 7.92 0 0 0
07/10/2022
8.08
 109,600 8.83 8.83 8 0 0 0
06/10/2022
8.83
 13,300 9.42 9.50 8.83 0 0 0
05/10/2022
9.42
 62,852 8.75 9.42 8.92 0 0 0
04/10/2022
8.75
 45,200 9 9.17 8.75 0 0 0
03/10/2022
9
 25,600 9.67 9.67 9 0 0 0
30/09/2022
9.67
 54,042 9.83 9.83 9.25 0 0 0
29/09/2022
9.83
 53,000 10.08 10.42 9.83 0 0 0
28/09/2022
10.08
 184,800 10.33 10.50 10 0 0 0
27/09/2022
10.33
 20,340 10.33 10.58 10.33 0 0 0
26/09/2022
10.33
 133,200 11 11 9.92 0 0 0
23/09/2022
11
 67,400 10.92 11.08 10.83 0 0 0
22/09/2022
10.92
 51,370 11.08 11.08 10.50 0 0 0
21/09/2022
11.08
 24,700 11 11.17 10.83 0 0 0
20/09/2022
11
 76,202 10.83 11.33 10.42 0 0 0
19/09/2022
10.83
 97,900 11.75 12 10.58 0 0 0
16/09/2022
11.75
 87,706 12.33 12.50 11.67 0 0 0
15/09/2022
12.33
 48,080 12.33 12.67 12.33 0 20 -0.0
14/09/2022
12.33
 76,351 12.83 12.83 12.08 0 0 0
13/09/2022
12.83
 105,030 12.67 13.33 12.67 0 0 0
12/09/2022
12.67
 378,840 11.58 12.67 11.50 0 0 0
09/09/2022
11.58
 33,900 11.17 11.58 10.92 0 0 0
08/09/2022
11.17
 99,600 11.42 11.75 11.17 0 0 0
07/09/2022
11.42
 81,200 12.42 12.42 11.42 0 5,000 -0.1
06/09/2022
12.42
 48,901 12.50 12.58 12.08 0 0 0
05/09/2022
12.50
 35,310 12.58 12.67 12.33 0 0 0
31/08/2022
12.58
 63,200 12.33 12.58 12.08 0 0 0
30/08/2022
12.33
 128,534 12.58 12.92 12.17 0 0 0
29/08/2022
12.58
 227,300 13.33 13.33 12 0 0 0
26/08/2022
13.33
 131,420 13.92 14.08 13.33 0 0 0
25/08/2022
13.92
 64,250 13.92 14.17 13.67 0 0 0
24/08/2022
13.92
 135,700 13.83 14.25 13.67 0 900 -0.0
23/08/2022
13.83
 207,500 13.58 14.50 13.17 0 0 0
22/08/2022
13.58
 221,382 13.92 14.42 13.17 0 0 0
19/08/2022
13.92
 316,310 12.67 13.92 12.50 0 100 -0.0
18/08/2022
12.67
 140,826 12.17 12.83 11.92 0 1,000 -0.0
17/08/2022
12.17
 477,300 11.08 12.17 10.75 0 13,100 -0.2
16/08/2022
11.08
 60,600 11.08 11.08 10.83 0 0 0
15/08/2022
11.08
 72,300 10.92 11.42 10.75 0 0 0
12/08/2022
10.92
 50,200 10.83 11 10.75 0 0 0
11/08/2022
10.83
 174,801 11 11.25 10.83 0 1,500 -0.0
10/08/2022
11
 51,150 11.17 11.17 10.83 0 0 0
09/08/2022
11.17
 49,499 11.25 11.33 11.08 0 0 0
08/08/2022
11.25
 116,400 10.92 11.25 10.92 0 1,200 -0.0
05/08/2022
10.92
 96,000 10.75 10.92 10.25 0 200 -0.0
04/08/2022
10.75
 51,520 10.83 11 10.67 0 0 0
03/08/2022
10.83
 73,300 10.58 11 10.58 0 0 0
02/08/2022
10.58
 232,600 9.67 10.58 9.67 0 7,400 -0.1
01/08/2022
9.67
 69,900 9.58 9.75 9.58 0 2,200 -0.0
29/07/2022
9.58
 43,900 9.50 9.75 9.50 0 0 0
28/07/2022
9.50
 84,000 9.42 9.67 9.33 0 0 0
27/07/2022
9.42
 28,800 9.42 9.42 9.17 0 0 0
26/07/2022
9.42
 18,000 9.50 9.58 9.33 0 0 0
25/07/2022
9.50
 30,300 9.58 9.75 9.42 0 0 0
22/07/2022
9.58
 33,200 9.58 9.83 9.58 0 0 0
21/07/2022
9.58
 59,000 9.58 9.83 9.58 0 0 0
20/07/2022
9.58
 76,200 9.17 9.58 9.42 0 0 0
19/07/2022
9.17
 42,000 9.58 9.67 9.17 0 0 0
18/07/2022
9.58
 38,500 9.58 9.83 9.42 0 0 0
15/07/2022
9.58
 49,010 9.58 9.75 9.58 0 0 0
14/07/2022
9.58
 32,900 9.58 9.92 9.42 0 0 0
13/07/2022
9.58
 82,700 9.33 9.67 9.33 0 0 0
12/07/2022
9.33
 105,090 8.75 9.33 8.75 0 0 0
11/07/2022
8.75
 74,410 8.83 9 8.33 0 0 0
08/07/2022
8.83
 31,100 8.42 8.83 8.58 0 0 0
07/07/2022
8.42
 24,200 8.58 8.75 8.42 0 0 0
06/07/2022
8.58
 47,800 8.83 9 8.50 0 0 0
05/07/2022
8.83
 39,200 9.08 9.08 8.75 0 0 0
04/07/2022
9.08
 27,900 8.92 9.17 9 0 0 0
01/07/2022
8.92
 23,100 8.92 8.92 8.58 0 0 0
30/06/2022
8.92
 61,700 9.33 9.42 8.92 0 0 0
29/06/2022
9.33
 60,314 9.25 9.33 9 0 0 0
28/06/2022
9.25
 88,020 9.25 9.42 9.08 0 0 0
27/06/2022
9.25
 47,501 9.17 9.33 9 0 0 0
24/06/2022
9.17
 38,942 8.67 9.25 8.75 0 1,300 -0.0
23/06/2022
8.67
 108,400 8.67 8.75 7.92 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |