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)
24/06/2022
7.72
 214,200 7.72 8.23 7.56 0 0 0
23/06/2022
7.72
 121,400 7.47 7.72 7.47 0 0 0
22/06/2022
7.47
 122,060 6.97 7.56 6.97 0 0 0
21/06/2022
6.97
 377,840 7.56 7.56 6.80 0 0 0
20/06/2022
7.56
 211,648 8.39 8.39 7.56 0 0 0
17/06/2022
8.39
 143,500 9.07 9.07 8.23 0 0 0
16/06/2022
9.07
 91,200 9.23 9.49 8.81 0 0 0
15/06/2022
9.23
 181,966 9.74 9.74 8.81 0 0 0
14/06/2022
9.74
 70,000 9.91 9.91 9.32 0 0 0
13/06/2022
9.91
 113,831 10.24 10.49 9.74 0 0 0
10/06/2022
10.24
 130,300 10.75 10.75 10.24 0 0 0
09/06/2022
10.75
 55,412 10.83 11.00 10.75 0 0 0
08/06/2022
10.83
 67,430 10.66 11.08 10.66 0 0 0
07/06/2022
10.66
 124,420 10.83 11.16 10.16 0 0 0
06/06/2022
10.83
 142,400 11.00 11.42 10.83 0 0 0
03/06/2022
11.00
 122,630 11.16 11.16 10.83 0 0 0
02/06/2022
11.16
 140,200 11.42 11.42 11.16 0 0 0
01/06/2022
11.42
 115,000 11.58 11.75 11.33 0 0 0
31/05/2022
11.58
 433,530 11.00 11.67 10.91 0 0 0
30/05/2022
11.00
 111,241 11.00 11.16 10.91 0 0 0
27/05/2022
11.00
 80,030 11.08 11.16 10.83 0 0 0
26/05/2022
11.08
 199,112 10.91 11.33 10.91 0 0 0
25/05/2022
10.91
 231,500 10.58 10.91 10.41 0 0 0
24/05/2022
10.58
 88,401 10.58 10.66 10.33 0 0 0
23/05/2022
10.58
 133,810 10.75 11.08 10.49 0 0 0
20/05/2022
10.75
 68,802 10.58 10.91 10.58 0 87 -0.0
19/05/2022
10.58
 159,400 10.75 10.75 10.16 0 0 0
18/05/2022
10.75
 106,505 10.75 11.08 10.75 0 0 0
17/05/2022
10.75
 175,411 10.16 10.83 10.07 0 0 0
16/05/2022
10.16
 151,908 9.74 10.49 9.74 0 0 0
13/05/2022
9.74
 340,500 10.16 10.16 9.74 0 3,000 -0.0
12/05/2022
10.16
 122,390 10.49 10.58 9.91 0 0 0
11/05/2022
10.49
 167,600 10.33 10.66 10.33 0 0 0
10/05/2022
10.33
 193,510 9.99 10.33 9.32 0 100 -0.0
09/05/2022
9.99
 435,887 11.08 11.08 9.99 0 0 0
06/05/2022
11.08
 148,789 11.58 11.58 11.08 0 0 0
05/05/2022
11.58
 183,100 11.75 12.00 11.50 0 0 0
04/05/2022
11.75
 112,100 12.00 12.00 11.50 0 0 0
29/04/2022
12.00
 212,850 11.84 12.00 11.50 0 0 0
28/04/2022
11.84
 140,110 11.75 12.17 11.75 0 0 0
27/04/2022
11.75
 239,900 11.25 11.75 11.25 0 0 0
26/04/2022
11.25
 321,300 10.66 11.25 9.65 0 0 0
25/04/2022
10.66
 411,800 11.42 11.75 10.33 0 300 -0.0
22/04/2022
11.42
 397,900 11.42 11.92 11.16 0 500 -0.0
21/04/2022
11.42
 626,000 11.84 11.84 10.66 0 0 0
20/04/2022
11.84
 461,200 11.75 12.26 11.75 0 0 0
19/04/2022
11.75
 288,000 13.01 13.43 11.75 0 0 0
18/04/2022
13.01
 602,800 14.27 14.27 12.84 0 0 0
15/04/2022
14.27
 228,100 14.61 14.61 14.27 0 0 0
14/04/2022
14.61
 135,000 14.69 15.03 14.52 0 0 0
13/04/2022
14.69
 256,322 14.52 14.94 14.44 0 0 0
12/04/2022
14.52
 561,002 15.28 15.53 14.52 0 300 -0.0
08/04/2022
15.28
 317,946 15.70 15.70 15.28 0 0 0
07/04/2022
15.70
 528,699 15.61 15.70 15.19 0 0 0
06/04/2022
15.61
 1,721,455 16.12 16.45 15.11 0 0 0
05/04/2022
16.12
 383,230 16.37 16.54 15.95 0 0 0
04/04/2022
16.37
 425,041 16.03 16.62 16.03 0 200 -0.0
01/04/2022
16.03
 324,700 16.03 16.12 15.61 0 0 0
31/03/2022
16.03
 243,622 16.12 16.29 15.95 0 0 0
30/03/2022
16.12
 503,230 16.37 16.45 15.19 0 0 0
29/03/2022
16.37
 403,100 16.29 16.54 16.29 0 0 0
28/03/2022
16.29
 633,690 16.79 16.87 15.95 0 0 0
25/03/2022
16.79
 604,704 16.71 16.96 16.71 0 0 0
24/03/2022
16.71
 615,021 17.04 17.04 16.45 0 0 0
23/03/2022
17.04
 749,089 17.21 17.29 16.87 0 0 0
22/03/2022
17.21
 1,028,662 16.79 17.46 16.79 0 100 -0.0
21/03/2022
16.79
 525,230 16.62 16.96 16.54 0 0 0
18/03/2022
16.62
 550,369 16.45 16.79 16.37 0 0 0
17/03/2022
16.45
 256,717 16.71 16.96 16.37 0 0 0
16/03/2022
16.71
 880,917 15.87 17.04 15.95 0 0 0
15/03/2022
15.87
 360,534 15.87 16.29 15.61 0 0 0
14/03/2022
15.87
 297,233 15.95 15.95 15.45 0 0 0
11/03/2022
15.95
 405,004 16.20 16.29 15.78 0 0 0
10/03/2022
16.20
 327,728 15.95 16.37 16.03 0 0 0
09/03/2022
15.95
 564,920 16.20 16.20 15.61 0 100 -0.0
08/03/2022
16.20
 403,530 16.45 16.62 16.20 0 0 0
07/03/2022
16.45
 425,104 16.62 16.71 16.29 0 0 0
04/03/2022
16.62
 720,462 16.29 16.87 16.29 0 300 -0.0
03/03/2022
16.29
 294,400 15.95 16.45 15.95 0 2,300 -0.0
02/03/2022
15.95
 315,296 16.29 16.45 15.95 0 0 0
01/03/2022
16.29
 392,100 16.12 16.71 16.12 0 0 0
28/02/2022
16.12
 390,565 16.12 16.29 15.87 0 0 0
25/02/2022
16.12
 370,101 15.95 16.37 15.95 0 0 0
24/02/2022
15.95
 640,295 16.62 16.62 15.19 0 0 0
23/02/2022
16.62
 367,930 16.45 16.87 16.37 0 0 0
22/02/2022
16.45
 623,007 17.12 17.12 15.78 0 0 0
21/02/2022
17.12
 443,792 17.04 17.54 16.87 0 0 0
18/02/2022
17.04
 562,000 16.54 17.21 16.37 0 0 0
17/02/2022
16.54
 165,063 16.71 17.04 16.37 0 0 0
16/02/2022
16.71
 720,837 15.87 16.96 15.87 0 200 -0.0
15/02/2022
15.87
 140,452 15.87 15.87 15.61 0 0 0
14/02/2022
15.87
 310,214 16.03 16.03 15.70 0 0 0
11/02/2022
16.03
 201,637 15.95 16.20 15.87 0 0 0
10/02/2022
15.95
 381,233 16.29 16.29 15.78 0 0 0
09/02/2022
16.29
 385,855 15.78 16.29 15.61 0 0 0
08/02/2022
15.78
 208,707 15.53 15.95 15.53 0 0 0
07/02/2022
15.53
 283,234 14.94 15.78 14.94 0 0 0
28/01/2022
14.94
 276,016 14.77 15.03 14.69 0 0 0
27/01/2022
14.77
 155,301 14.69 15.11 14.69 0 0 0
26/01/2022
14.69
 328,900 15.19 15.28 14.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |