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)
06/09/2021
17.21
 1,306,652 17.04 17.96 17.04 0 700 -0.0
01/09/2021
17.04
 1,156,200 16.54 17.04 16.12 800 1,400 -0.0
31/08/2021
16.54
 1,767,281 17.46 17.80 16.54 1,900 7,400 -0.1
30/08/2021
17.46
 2,117,189 16.45 18.05 16.45 2,300 1,700 0.0
27/08/2021
16.45
 1,236,500 15.45 16.45 15.11 0 300 -0.0
26/08/2021
15.45
 874,370 15.28 15.95 15.36 4,500 900 0.1
25/08/2021
15.28
 831,061 15.45 15.45 14.69 0 30,400 -0.5
24/08/2021
15.45
 1,603,957 16.62 16.62 15.19 2,300 12,500 -0.2
23/08/2021
16.62
 1,289,145 17.63 17.88 16.45 9,800 3,500 0.1
20/08/2021
17.63
 3,811,300 16.37 17.96 16.37 55,300 13,700 0.9
19/08/2021
16.37
 2,101,800 14.94 16.37 14.61 1,000 2,200 -0.0
18/08/2021
14.94
 594,600 15.11 15.11 14.77 1,400 1,100 0.0
17/08/2021
15.11
 1,112,400 14.86 15.61 15.03 0 2,000 -0.0
16/08/2021
14.86
 990,600 14.61 14.94 14.52 100 0 0.0
13/08/2021
14.61
 979,300 14.77 14.77 14.27 300 1,100 -0.0
12/08/2021
14.77
 803,836 14.94 15.19 14.44 1,600 7,000 -0.1
11/08/2021
14.94
 770,321 14.86 15.45 14.86 1,000 8,100 -0.1
10/08/2021
14.86
 942,680 14.77 15.11 14.69 800 4,100 -0.1
09/08/2021
14.77
 1,096,715 14.27 14.86 14.02 2,000 17,800 -0.3
06/08/2021
14.27
 807,800 14.44 14.77 14.27 2,600 4,000 -0.0
05/08/2021
14.44
 1,226,100 13.60 14.61 13.52 800 25,600 -0.4
04/08/2021
13.60
 641,925 13.43 13.60 13.35 3,900 2,200 0.0
03/08/2021
13.43
 463,500 13.60 13.60 13.35 1,900 1,100 0.0
02/08/2021
13.60
 496,200 13.52 13.68 13.43 500 200 0.0
30/07/2021
13.52
 1,023,700 13.77 13.77 13.43 5,000 0 0.1
29/07/2021
13.77
 175,400 13.68 13.85 13.68 0 0 0
28/07/2021
13.68
 283,400 13.93 13.93 13.60 4,300 2,000 0.0
27/07/2021
13.93
 330,100 13.85 14.19 13.85 300 2,000 -0.0
26/07/2021
13.85
 377,801 13.68 14.02 13.35 3,300 2,000 0.0
23/07/2021
13.68
 832,627 13.60 14.27 13.43 200 19,100 -0.3
22/07/2021
13.60
 598,540 13.26 13.68 12.93 1,200 47,500 -0.7
21/07/2021
13.26
 246,000 13.35 13.60 13.10 3,900 6,400 -0.0
20/07/2021
13.35
 386,900 12.93 13.35 12.59 6,500 0 0.1
19/07/2021
12.93
 678,010 14.10 14.19 12.84 49,000 500 0.8
16/07/2021
14.10
 454,185 13.85 14.52 13.60 50,000 7,100 0.7
15/07/2021
13.85
 370,120 13.35 13.93 13.26 300 18,400 -0.3
14/07/2021
13.35
 478,000 13.35 13.77 13.10 700 7,100 -0.1
13/07/2021
13.35
 521,055 13.26 13.52 12.51 2,000 15,200 -0.2
12/07/2021
13.26
 1,190,151 14.69 14.94 13.26 37,100 5,000 0.5
09/07/2021
14.69
 492,660 15.11 15.28 14.69 700 2,500 -0.0
08/07/2021
15.11
 454,700 15.11 15.45 14.94 700 7,700 -0.1
07/07/2021
15.11
 825,830 15.53 15.87 14.02 13,100 6,500 0.1
06/07/2021
15.53
 969,450 16.29 16.62 15.53 3,300 4,000 -0.0
05/07/2021
16.29
 1,485,220 17.04 17.04 16.03 14,000 1,800 0.2
02/07/2021
17.04
 987,706 17.12 17.21 16.87 3,400 0 0.1
01/07/2021
17.12
 1,127,316 17.29 17.38 16.96 3,100 1,000 0.0
30/06/2021
17.29
 885,600 17.80 17.88 17.29 7,600 2,000 0.1
29/06/2021
17.80
 673,700 17.96 18.13 17.71 800 0 0.0
28/06/2021
17.96
 746,363 17.71 18.30 17.63 1,800 0 0.0
25/06/2021
17.71
 802,984 17.63 17.88 17.46 1,200 0 0.0
24/06/2021
17.63
 986,439 18.05 18.13 17.54 800 0 0.0
23/06/2021
18.05
 1,435,290 18.47 18.72 17.63 2,400 0 0.1
22/06/2021
18.47
 2,175,092 18.72 19.39 18.30 100 10,000 -0.2
21/06/2021
18.72
 2,374,440 17.96 19.31 17.63 500 10,000 -0.2
18/06/2021
17.96
 1,174,208 18.05 18.30 17.80 0 6,700 -0.1
17/06/2021
18.05
 1,266,345 17.46 18.30 17.21 1,000 1,700 -0.0
16/06/2021
17.46
 1,474,664 17.29 17.96 17.21 0 300 -0.0
15/06/2021
17.29
 1,188,703 17.12 17.46 16.79 2,400 0 0.0
14/06/2021
17.12
 1,658,104 17.46 17.71 16.96 6,000 0 0.1
11/06/2021
17.46
 2,053,909 17.21 17.80 16.79 2,000 500 0.0
10/06/2021
17.21
 1,849,732 18.13 18.89 17.04 1,000 0 0.0
09/06/2021
18.13
 2,146,960 17.88 18.38 17.21 5,000 1,000 0.1
08/06/2021
17.88
 3,080,371 19.73 19.73 17.80 1,400 0 0.0
07/06/2021
19.73
 2,751,633 19.06 20.90 18.64 3,000 13,800 -0.3
04/06/2021
19.06
 2,446,392 17.38 19.06 17.46 0 900 -0.0
03/06/2021
17.38
 2,973,541 16.96 18.13 16.96 500 5,300 -0.1
02/06/2021
16.96
 1,813,034 16.79 17.21 16.29 1,200 2,700 -0.0
01/06/2021
16.79
 824,303 16.71 17.21 16.45 1,900 0 0.0
31/05/2021
16.71
 1,029,239 16.20 17.12 16.03 100 3,000 -0.1
28/05/2021
16.20
 1,767,260 16.54 16.54 15.95 3,700 0 0.1
27/05/2021
16.54
 1,611,650 17.38 17.38 16.29 26,900 100 0.5
26/05/2021
17.38
 1,636,600 18.05 18.05 16.79 10,100 1,000 0.2
25/05/2021
18.05
 2,131,906 17.71 18.80 17.29 0 3,200 -0.1
24/05/2021
17.71
 2,773,266 16.12 17.71 16.20 0 9,000 -0.2
21/05/2021
16.12
 698,400 16.20 16.54 15.70 6,100 8,000 -0.0
20/05/2021
16.20
 676,771 16.79 17.04 16.20 6,000 0 0.1
19/05/2021
16.79
 1,346,776 15.95 17.12 15.19 20,600 20,000 -0.0
18/05/2021
15.95
 1,329,827 16.79 16.87 15.87 19,700 0 0.4
17/05/2021
16.79
 809,000 17.29 17.63 16.79 17,200 31,400 -0.3
14/05/2021
17.29
 897,140 16.79 17.71 16.79 100 0 0.0
13/05/2021
16.79
 1,488,115 17.80 17.88 16.79 13,400 0 0.3
12/05/2021
17.80
 1,580,806 17.80 17.88 17.04 4,400 1,000 0.1
11/05/2021
17.80
 1,418,281 17.96 17.96 17.29 2,600 2,000 0.0
10/05/2021
17.96
 1,829,790 18.55 18.55 17.46 5,400 2,000 0.1
07/05/2021
18.55
 2,705,606 19.48 19.48 17.80 14,700 0 0.3
06/05/2021
19.48
 1,282,200 19.73 19.81 19.22 3,000 0 0.1
05/05/2021
19.73
 1,514,924 19.73 19.98 19.22 2,700 0 0.1
04/05/2021
19.73
 729,734 20.40 20.40 18.89 400 700 -0.0
29/04/2021
20.40
 1,748,178 20.82 21.32 20.40 13,600 12,200 0.0
28/04/2021
20.82
 3,068,200 20.23 21.32 19.48 5,300 5,500 -0.0
27/04/2021
20.23
 1,428,650 19.64 20.65 19.64 3,300 1,000 0.1
26/04/2021
19.64
 1,412,669 18.97 19.81 18.72 10,900 500 0.2
23/04/2021
18.97
 2,024,937 19.22 19.22 17.71 7,300 27,500 -0.4
22/04/2021
19.22
 1,604,067 20.99 20.99 19.22 12,900 10,000 0.1
20/04/2021
20.99
 2,024,039 21.32 22.08 20.65 500 20,500 -0.5
19/04/2021
21.32
 2,748,833 19.39 21.32 19.39 5,200 3,700 0.0
16/04/2021
19.39
 1,535,744 19.31 20.40 18.64 9,300 1,600 0.2
15/04/2021
19.31
 2,033,392 20.15 20.23 18.89 17,800 0 0.4
14/04/2021
20.15
 2,180,600 21.07 21.07 20.06 7,500 99,000 -2.2
13/04/2021
21.07
 1,403,865 21.57 21.57 20.82 23,200 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |