CTCP SCI E&C (sci)

9.50
-0.10
(-1.04%)
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
(2024-08-19) 		0 0% 397,300 -2,300 -0.0
9.50
10.40
9.50
2 tháng
(2024-07-18) 		-2.30 -19.49% 1,147,400 -3,300 -0.0
9.20
11.80
9.50
3 tháng
(2024-06-18) 		-3.50 -26.92% 1,813,800 -3,500 -0.0
9.20
13
9.50
6 tháng
(2024-03-20) 		-3.60 -27.48% 5,672,600 -8,000 -0.1
9.20
14.10
9.50
12 tháng
(2023-09-22) 		-6.90 -42.07% 16,833,800 -19,800 -0.2
9.20
16.40
9.50
24 tháng
(2022-09-27) 		-2.90 -23.39% 44,015,045 -69,530 -0.8
6.50
19
9.50
36 tháng
(2021-10-04) 		-23.40 -71.12% 93,571,782 -16,825 3.1
6.50
49.80
9.50
60 tháng
(2019-10-14) 		1.67 21.25% 156,051,980 -15,003 11.5
3.08
58.30
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
9.50
 19,300 9.60 9.60 9.50 0 0 0
13/09/2024
9.60
 12,400 9.80 9.80 9.60 0 0 0
12/09/2024
9.80
 33,600 9.60 9.80 9.60 0 0 0
11/09/2024
9.60
 21,700 9.60 9.60 9.40 0 0 0
10/09/2024
9.70
 14,900 9.70 9.80 9.50 0 0 0
09/09/2024
9.70
 8,200 9.80 9.80 9.60 0 0 0
06/09/2024
9.80
 30,700 9.80 9.90 9.60 0 0 0
05/09/2024
9.80
 16,000 9.80 10 9.80 0 0 0
04/09/2024
9.90
 6,300 9.70 9.90 9.70 0 2,000 -0.0
30/08/2024
9.90
 8,700 9.80 9.90 9.80 0 0 0
29/08/2024
10
 8,900 10 10 9.80 0 0 0
28/08/2024
10
 6,700 10 10.10 9.80 0 0 0
27/08/2024
10
 28,300 9.90 10 9.80 0 0 0
26/08/2024
9.80
 20,300 9.70 10.10 9.70 0 0 0
23/08/2024
9.80
 25,200 10.40 10.40 9.80 0 0 0
22/08/2024
10.20
 8,700 10.50 10.50 10.20 0 0 0
21/08/2024
10.40
 90,900 9.70 10.40 9.60 0 300 -0.0
20/08/2024
9.60
 16,800 9.40 9.60 9.40 0 0 0
19/08/2024
9.50
 19,700 9.50 9.60 9.40 0 0 0
16/08/2024
9.50
 40,900 9.40 9.50 9.20 0 0 0
15/08/2024
9.20
 14,600 9 9.40 9 0 0 0
14/08/2024
9.30
 17,500 9.30 9.50 9.20 0 0 0
13/08/2024
9.40
 11,300 9.30 9.50 9.30 0 0 0
12/08/2024
9.60
 8,400 9.40 9.60 9.20 0 0 0
09/08/2024
9.30
 8,200 9.60 9.60 9.30 0 0 0
08/08/2024
9.40
 4,900 9.50 9.50 9.40 0 0 0
07/08/2024
9.50
 42,100 9.20 9.50 9.20 0 0 0
06/08/2024
9.40
 22,000 9.20 9.50 9.10 0 0 0
05/08/2024
9.20
 124,800 10.20 10.20 9.20 0 700 -0.0
02/08/2024
10.20
 24,000 9.70 10.20 9.70 0 0 0
01/08/2024
10.10
 136,500 10.80 10.80 10 0 0 0
31/07/2024
11
 14,300 10.90 11.10 10.80 0 0 0
30/07/2024
10.90
 62,500 10.80 11.10 10.40 0 0 0
29/07/2024
11.40
 8,400 11.20 11.40 10.50 0 0 0
26/07/2024
11.40
 4,200 11.10 11.50 11.10 0 0 0
25/07/2024
11.20
 11,300 11.20 11.40 11.10 0 0 0
24/07/2024
11.30
 12,200 11 11.30 10.70 0 300 -0.0
23/07/2024
11
 34,900 11.30 11.30 10.90 0 0 0
22/07/2024
11.40
 31,800 11.50 11.70 10.90 0 0 0
19/07/2024
11.60
 27,700 11.70 11.90 11.50 0 0 0
18/07/2024
11.80
 87,600 11.90 11.90 11.60 0 0 0
17/07/2024
11.80
 79,900 12.10 12.20 11.80 0 0 0
16/07/2024
12.10
 28,100 12.20 12.40 12.10 0 0 0
15/07/2024
12.20
 18,200 12.50 12.50 12.20 0 0 0
12/07/2024
12.40
 25,000 12.30 12.60 12.30 0 0 0
11/07/2024
12.30
 13,000 12.20 12.50 12.20 0 0 0
10/07/2024
12.20
 31,800 12.50 12.60 12.20 0 0 0
09/07/2024
12.50
 37,900 12.60 12.60 12.20 0 0 0
08/07/2024
12.50
 97,500 12.50 12.60 12.10 0 0 0
05/07/2024
12.60
 9,500 12.60 12.70 12.40 0 0 0
04/07/2024
12.60
 22,400 12.70 12.70 12.50 0 0 0
03/07/2024
12.70
 16,100 12.60 12.70 12.40 0 0 0
02/07/2024
12.50
 11,400 12.30 12.60 12.30 0 0 0
01/07/2024
12.50
 5,700 12.20 12.50 12.20 0 0 0
28/06/2024
12.30
 31,100 12.70 12.70 12.30 0 0 0
27/06/2024
12.60
 22,700 12.80 12.80 12.40 0 0 0
26/06/2024
12.60
 21,100 12.50 12.80 12.50 0 0 0
25/06/2024
12.50
 32,000 12.70 12.80 12.50 0 0 0
24/06/2024
12.60
 62,600 13.10 13.10 12.60 0 0 0
21/06/2024
13
 10,300 12.90 13 12.80 0 200 -0.0
20/06/2024
13
 14,900 13 13 12.80 0 0 0
19/06/2024
12.90
 35,700 13 13 12.90 0 0 0
18/06/2024
13
 39,500 13 13 12.60 0 0 0
17/06/2024
12.80
 30,500 12.90 13 12.80 0 0 0
14/06/2024
12.90
 30,700 13.20 13.20 12.90 0 0 0
13/06/2024
13
 53,800 13.20 13.40 13 0 0 0
12/06/2024
13.20
 19,300 13.20 13.20 13 0 200 -0.0
11/06/2024
13.20
 70,000 13.20 13.30 13 0 1,000 -0.0
10/06/2024
13.20
 81,800 13.20 13.40 13.10 0 0 0
07/06/2024
13.20
 18,600 13.20 13.20 13 0 0 0
06/06/2024
13.10
 77,700 13.20 13.40 13.10 0 0 0
05/06/2024
13.20
 67,400 13.10 13.20 13 0 0 0
04/06/2024
13.10
 64,800 13.10 13.30 13 0 0 0
03/06/2024
13.10
 60,700 13 13.10 12.90 0 0 0
31/05/2024
13
 23,800 13.10 13.20 12.90 0 0 0
30/05/2024
13.10
 30,400 12.80 13.10 12.80 0 0 0
29/05/2024
13
 81,200 13.10 13.20 12.70 0 0 0
28/05/2024
13.10
 47,100 13.20 13.30 12.80 0 0 0
27/05/2024
13.20
 63,300 13.40 13.40 12.70 0 0 0
24/05/2024
13.10
 129,800 13.60 13.60 12.90 0 0 0
23/05/2024
13.60
 48,400 13.90 13.90 13.30 0 3,300 -0.0
22/05/2024
13.90
 255,800 13.50 14.40 13.50 0 0 0
21/05/2024
13.50
 39,600 13.50 13.50 13.20 0 0 0
20/05/2024
13.50
 87,800 13.50 13.60 13.30 0 0 0
17/05/2024
13.50
 41,800 13.60 13.60 12.80 0 0 0
16/05/2024
13.50
 18,100 13.40 13.60 13.40 0 0 0
15/05/2024
13.40
 52,200 13.40 13.50 13.20 0 0 0
14/05/2024
13.30
 32,800 13.20 13.40 13.10 0 0 0
13/05/2024
13.30
 66,500 13 13.40 13 0 0 0
10/05/2024
13
 24,100 13 13 12.80 0 0 0
09/05/2024
13
 22,300 13 13.20 12.90 0 0 0
08/05/2024
13
 22,700 12.80 13 12.80 0 0 0
07/05/2024
12.90
 30,200 12.90 12.90 12.70 0 0 0
06/05/2024
12.90
 101,200 12.50 13 12.50 0 0 0
03/05/2024
12.40
 60,200 12.40 12.90 12.30 0 0 0
02/05/2024
12.70
 33,900 12.90 12.90 12.60 0 0 0
26/04/2024
12.70
 23,600 12.90 12.90 12.40 0 0 0
25/04/2024
12.80
 6,400 12.70 13 12.60 0 0 0
24/04/2024
13.10
 39,300 12.80 13.10 12.70 0 0 0
23/04/2024
12.60
 52,500 13 13 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |