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)
25/01/2022
15.19
 496,704 14.44 15.36 14.27 0 0 0
24/01/2022
14.44
 542,618 15.87 15.95 14.44 0 0 0
21/01/2022
15.87
 598,613 16.45 16.79 15.11 0 0 0
20/01/2022
16.45
 420,100 15.28 16.45 15.11 0 0 0
19/01/2022
15.28
 508,700 14.86 15.61 14.27 0 0 0
18/01/2022
14.86
 1,164,500 16.45 16.45 14.86 0 1,000 -0.0
17/01/2022
16.45
 1,457,510 18.22 18.80 16.45 0 0 0
14/01/2022
18.22
 923,880 18.22 18.64 16.45 0 0 0
13/01/2022
18.22
 1,558,932 20.06 20.57 18.13 0 0 0
12/01/2022
20.06
 1,365,500 21.15 21.15 19.31 0 4,900 -0.1
11/01/2022
21.15
 2,339,614 20.23 21.57 19.81 0 14,400 -0.4
10/01/2022
20.23
 1,734,556 20.82 21.41 20.23 0 100 -0.0
07/01/2022
20.82
 2,658,880 19.31 20.99 19.06 0 0 0
06/01/2022
19.31
 856,085 19.48 19.48 19.22 0 0 0
05/01/2022
19.48
 745,006 19.39 19.73 19.31 0 0 0
04/01/2022
19.39
 744,487 19.06 19.73 18.97 0 0 0
31/12/2021
19.06
 652,492 19.14 19.56 18.80 0 0 0
30/12/2021
19.14
 962,664 19.56 19.81 18.97 0 0 0
29/12/2021
19.56
 1,014,565 19.98 20.15 19.48 0 0 0
28/12/2021
19.98
 1,074,718 19.90 20.57 19.90 0 0 0
27/12/2021
19.90
 878,137 20.40 20.65 19.56 0 0 0
24/12/2021
20.40
 884,600 20.90 21.24 20.23 0 0 0
23/12/2021
20.90
 2,113,830 20.65 21.66 20.15 0 200 -0.0
22/12/2021
20.65
 2,404,856 19.90 20.90 19.90 0 0 0
21/12/2021
19.90
 712,921 19.73 20.15 19.39 0 0 0
20/12/2021
19.73
 1,176,712 20.06 20.57 19.31 0 500 -0.0
17/12/2021
20.06
 1,628,436 18.89 20.31 18.89 0 0 0
16/12/2021
18.89
 640,201 18.72 18.97 18.13 0 15,200 -0.3
15/12/2021
18.72
 667,800 19.14 19.14 18.64 0 0 0
14/12/2021
19.14
 638,615 19.31 19.56 18.80 0 0 0
13/12/2021
19.31
 805,765 18.47 19.48 18.55 0 0 0
10/12/2021
18.47
 663,266 18.30 18.64 18.05 0 10,000 -0.2
09/12/2021
18.30
 514,915 18.13 18.38 18.05 0 0 0
08/12/2021
18.13
 522,944 18.22 18.55 18.13 0 1,000 -0.0
07/12/2021
18.22
 726,989 17.54 18.38 17.54 0 0 0
06/12/2021
17.54
 1,154,712 18.55 19.06 16.87 0 0 0
03/12/2021
18.55
 902,841 20.06 20.15 18.55 0 200 -0.0
02/12/2021
20.06
 1,169,887 20.06 20.65 19.64 0 0 0
01/12/2021
20.06
 1,055,245 19.48 20.15 19.31 0 0 0
30/11/2021
19.48
 1,024,598 19.48 20.23 19.48 0 0 0
29/11/2021
19.48
 1,297,407 18.89 19.81 18.13 0 11,500 -0.3
26/11/2021
18.89
 1,803,000 19.39 19.64 18.47 0 0 0
25/11/2021
19.39
 879,098 19.39 19.98 19.22 0 0 0
24/11/2021
19.39
 1,207,326 19.98 20.40 19.31 0 0 0
23/11/2021
19.98
 2,049,498 19.56 19.98 17.80 0 0 0
22/11/2021
19.56
 2,186,536 21.66 21.66 19.56 0 0 0
19/11/2021
21.66
 2,330,646 22.67 23.42 20.48 0 800 -0.0
18/11/2021
22.67
 3,666,196 20.90 22.92 20.57 0 0 0
17/11/2021
20.90
 1,376,153 21.15 21.15 20.57 0 0 0
16/11/2021
21.15
 2,163,319 22.25 22.25 20.65 0 0 0
15/11/2021
22.25
 2,286,547 21.91 23.00 21.83 0 61,700 -1.6
12/11/2021
21.91
 1,775,887 21.66 22.41 21.83 0 0 0
11/11/2021
21.66
 2,442,822 21.24 22.16 20.90 0 0 0
10/11/2021
21.24
 1,496,513 20.73 21.49 20.48 0 0 0
09/11/2021
20.73
 1,764,785 21.15 21.41 20.23 0 0 0
08/11/2021
21.15
 1,699,032 20.65 22.25 20.73 0 0 0
05/11/2021
20.65
 1,265,521 20.65 21.41 20.57 0 0 0
04/11/2021
20.65
 1,665,436 20.06 21.41 19.73 0 0 0
03/11/2021
20.06
 3,387,586 22.25 23.76 20.06 0 300 -0.0
02/11/2021
22.25
 3,607,717 20.23 22.25 19.81 0 9,400 -0.2
01/11/2021
20.23
 2,881,612 20.99 21.24 20.15 0 30,100 -0.7
29/10/2021
20.99
 2,053,771 20.65 22.08 20.65 0 0 0
28/10/2021
20.65
 2,895,520 19.14 20.99 19.14 0 0 0
27/10/2021
19.14
 2,852,600 19.06 20.57 18.89 0 600 -0.0
26/10/2021
19.06
 1,289,600 19.06 19.31 18.22 0 0 0
25/10/2021
19.06
 2,088,300 18.89 19.98 18.89 0 100 -0.0
22/10/2021
18.89
 4,552,400 17.21 18.89 16.87 0 1,100 -0.0
21/10/2021
17.21
 1,165,400 17.54 17.54 16.96 0 0 0
20/10/2021
17.54
 1,560,800 17.80 18.22 16.87 0 500 -0.0
19/10/2021
17.80
 2,071,800 17.12 18.05 17.12 0 1,200 -0.0
18/10/2021
17.12
 1,930,200 16.71 17.29 16.71 0 400 0
15/10/2021
16.71
 1,355,000 16.62 17.12 16.62 0 2,800 -0.1
14/10/2021
16.62
 1,052,500 16.96 17.12 16.62 0 400 -0.0
13/10/2021
16.96
 2,089,900 16.12 17.21 16.03 0 1,400 -0.0
12/10/2021
16.12
 937,600 15.78 16.29 15.61 0 100 -0.0
11/10/2021
15.78
 527,400 15.95 16.12 15.78 0 0 0
08/10/2021
15.95
 589,200 16.12 16.54 15.87 0 0 0
07/10/2021
16.12
 1,077,521 15.70 16.37 15.53 0 0 0
06/10/2021
15.70
 629,200 15.28 15.78 15.28 0 0 0
05/10/2021
15.28
 390,433 15.36 15.45 15.11 0 0 0
04/10/2021
15.36
 560,051 15.19 15.61 15.11 0 2,000 -0.0
01/10/2021
15.19
 542,100 15.36 15.53 15.11 0 0 0
30/09/2021
15.36
 405,529 15.53 15.70 15.36 0 0 0
29/09/2021
15.53
 337,929 15.70 15.70 15.28 0 0 0
28/09/2021
15.70
 1,111,639 15.45 15.70 14.77 0 0 0
27/09/2021
15.45
 916,770 16.12 16.20 15.45 0 0 0
24/09/2021
16.12
 549,873 16.45 16.87 15.53 0 5,600 -0.1
23/09/2021
16.45
 1,624,002 16.29 17.04 16.20 0 100 -0.0
22/09/2021
16.29
 891,170 15.70 16.62 15.70 0 100 -0.0
21/09/2021
15.70
 897,800 16.03 16.03 15.53 0 1,800 -0.0
20/09/2021
16.03
 1,068,310 15.95 16.45 15.95 0 100 -0.0
17/09/2021
15.95
 583,075 15.78 16.37 15.70 0 0 0
16/09/2021
15.78
 475,770 15.95 16.12 15.70 0 0 0
15/09/2021
15.95
 698,900 15.45 16.12 15.36 0 0 0
14/09/2021
15.45
 1,640,452 16.29 16.29 15.45 0 0 0
13/09/2021
16.29
 1,480,700 16.87 16.96 16.12 0 3,600 -0.1
10/09/2021
16.87
 686,027 17.04 17.29 16.79 0 100 -0.0
09/09/2021
17.04
 837,593 16.62 17.12 16.62 0 1,300 -0.0
08/09/2021
16.62
 686,930 16.54 16.87 16.37 0 1,100 -0.0
07/09/2021
16.54
 1,467,437 17.21 17.80 16.37 600 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |