CTCP SCI E&C (sci)

7.20
-0.10
(-1.37%)
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
(2026-09-04) 		-2 -19.05% 567,200 -2,601 0
7.20
10.50
7.20
2 tháng
(2026-08-05) 		-2.50 -22.73% 807,100 -5,001 0.0
7.20
11
7.20
3 tháng
(2026-07-06) 		-2.50 -22.73% 1,087,300 -5,101 0.0
7.20
11.10
7.20
6 tháng
(2026-04-07) 		-1.70 -16.67% 3,535,400 -13,601 -0.1
7.20
12.60
7.20
12 tháng
(2025-10-09) 		-0.90 -9.57% 8,443,100 -34,301 -0.3
7.20
12.60
7.20
24 tháng
(2024-10-14) 		0.08 0.99% 20,763,815 -116,967 -0.9
6
13.40
7.20
36 tháng
(2023-10-20) 		-3.58 -29.66% 36,474,999 -135,767 -1.2
6
13.40
7.20
60 tháng
(2021-11-01) 		-29.50 -77.63% 103,849,385 -212,823 -0.6
5.42
41.50
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.17
 9,200 7.33 7.33 7.17 0 0 0
21/03/2023
7.33
 10,200 7.08 7.33 6.67 0 0 0
20/03/2023
7.25
 64,100 7.25 7.42 7.25 0 600 0.0
17/03/2023
7.33
 7,900 7.42 7.42 7.25 0 0 0
16/03/2023
7.33
 10,000 7.42 7.42 7.33 0 3,000 0.0
15/03/2023
7.42
 38,100 7.42 7.50 7.25 0 0 0
14/03/2023
7.25
 37,800 7.33 7.42 7.17 0 0 0
13/03/2023
7.25
 8,800 7.33 7.42 7.25 0 0 0
10/03/2023
7.42
 14,600 7.42 7.50 7.33 0 0 0
09/03/2023
7.42
 14,703 7.50 7.50 7.25 0 0 0
08/03/2023
7.25
 27,800 7.42 7.42 7.25 0 0 0
07/03/2023
7.42
 16,200 7.33 7.50 7.25 0 0 0
06/03/2023
7.42
 9,800 7.50 7.50 7.33 0 0 0
03/03/2023
7.33
 2,600 7.25 7.33 7.25 0 0 0
02/03/2023
7.33
 22,500 7.33 7.42 7.25 0 0 0
01/03/2023
7.33
 11,112 7.25 7.33 7.17 0 0 0
28/02/2023
7.25
 17,070 7.25 7.42 7.25 0 0 0
27/02/2023
7.17
 14,400 7.33 7.42 7.17 0 0 0
24/02/2023
7.50
 38,500 7.67 7.67 7.33 0 1,000 0.0
23/02/2023
7.50
 39,419 7.50 7.58 7.33 0 0 0
22/02/2023
7.50
 61,400 7.50 7.67 7.42 0 0 0
21/02/2023
7.67
 52,000 7.67 7.83 7.58 0 0 0
20/02/2023
7.58
 63,701 7.42 7.58 7.42 0 0 0
17/02/2023
7.50
 8,700 7.42 7.50 7.33 0 0 0
16/02/2023
7.42
 10,100 7.25 7.50 7.25 0 0 0
15/02/2023
7.42
 8,600 7.17 7.42 7.17 0 0 0
14/02/2023
7.17
 5,000 7.42 7.42 7.08 0 0 0
13/02/2023
7
 24,001 7.25 7.42 7 0 0 0
10/02/2023
7.42
 15,600 7.50 7.50 7.33 0 0 0
09/02/2023
7.58
 13,600 7.50 7.58 7.42 0 0 0
08/02/2023
7.58
 21,012 7.42 7.58 7.33 0 0 0
07/02/2023
7.42
 18,900 7.50 7.67 7.42 0 0 0
06/02/2023
7.50
 12,800 7.58 7.58 7.33 0 0 0
03/02/2023
7.58
 29,600 7.67 7.75 7.58 0 0 0
02/02/2023
7.58
 57,600 7.67 7.75 7.50 0 0 0
01/02/2023
7.75
 61,224 7.92 8.17 7.75 0 0 0
31/01/2023
7.83
 37,804 7.83 8 7.75 0 0 0
30/01/2023
7.83
 70,500 7.92 8 7.75 0 0 0
27/01/2023
7.83
 64,600 7.42 7.92 7.42 0 5,000 0.0
19/01/2023
7.58
 28,700 7.42 7.67 7.42 0 0 0
18/01/2023
7.42
 54,106 7.75 7.75 7.42 0 0 0
17/01/2023
7.67
 27,200 7.33 7.67 7.33 0 0 0
16/01/2023
7.42
 15,500 7.50 7.75 7.42 0 0 0
13/01/2023
7.67
 22,940 7.42 7.83 7.42 0 0 0
12/01/2023
7.67
 61,000 7.25 7.75 7.25 0 0 0
11/01/2023
7.25
 29,910 7.08 7.33 7.08 0 0 0
10/01/2023
7.17
 21,901 7.08 7.42 7 0 0 0
09/01/2023
7.08
 13,500 7.50 7.50 7.08 0 0 0
06/01/2023
7.08
 34,400 7.25 7.33 7.08 0 0 0
05/01/2023
7.17
 22,100 7.33 7.50 7.17 0 0 0
04/01/2023
7.33
 32,145 7.42 7.58 7.33 0 2,000 0.0
03/01/2023
7.33
 58,800 7.17 7.42 6.92 0 100 0.0
30/12/2022
7
 13,500 7.08 7.08 6.83 0 500 0.0
29/12/2022
6.92
 14,500 6.75 7 6.67 0 0 0
28/12/2022
6.92
 16,900 6.92 7 6.92 0 0 0
27/12/2022
7
 69,100 6.67 7 6.50 0 1,000 0.0
26/12/2022
6.67
 45,902 6.92 7 6.67 0 0 0
23/12/2022
6.92
 31,900 7 7.17 6.92 0 0 0
22/12/2022
6.92
 37,500 7.17 7.17 6.67 0 0 0
21/12/2022
6.92
 64,800 7.58 7.67 6.92 0 0 0
20/12/2022
7.58
 149,800 8 8 7.33 0 0 0
19/12/2022
8
 40,106 8.08 8.25 8 0 0 0
16/12/2022
8.08
 106,448 8.08 8.42 8 0 0 0
15/12/2022
8.25
 83,100 8.33 8.50 8.25 0 0 0
14/12/2022
8.42
 39,500 8.50 8.50 8.33 0 0 0
13/12/2022
8.33
 48,326 8.08 8.58 8.08 0 0 0
12/12/2022
8.25
 168,700 8.50 8.83 8.17 0 0 0
09/12/2022
8.67
 251,050 10.25 10.25 8.58 0 0 0
08/12/2022
9.33
 135,300 9.33 9.33 9.17 0 0 0
07/12/2022
8.50
 343,649 7.67 8.50 7.50 0 4,900 0.0
06/12/2022
7.75
 205,200 8.42 8.58 7.75 0 0 0
05/12/2022
8
 198,100 7.67 8 7.42 0 0 0
02/12/2022
7.33
 32,700 7.25 7.42 7.08 0 0 0
01/12/2022
7.33
 136,000 7.50 7.67 7.17 0 2,000 0.0
30/11/2022
7.25
 44,742 7.50 7.67 7.08 0 0 0
29/11/2022
7.50
 48,312 7.58 7.67 7.33 0 0 0
28/11/2022
7.33
 71,603 7.08 7.33 6.83 0 0 0
25/11/2022
6.83
 42,800 6.67 6.83 6.25 0 0 0
24/11/2022
6.42
 26,144 6.58 6.58 6.25 0 0 0
23/11/2022
6.42
 30,009 6.92 6.92 6.33 0 0 0
22/11/2022
6.83
 36,021 6.67 6.92 6.42 0 0 0
21/11/2022
6.42
 45,701 6.08 6.42 6 0 0 0
18/11/2022
5.83
 45,200 5.75 5.92 5.67 0 0 0
17/11/2022
5.83
 70,600 5.75 5.92 5.75 0 0 0
16/11/2022
5.58
 102,613 4.92 5.83 4.92 0 0 0
15/11/2022
5.42
 88,600 6 6 5.42 0 0 0
14/11/2022
6
 50,720 6.67 6.67 6 0 1,000 0.0
11/11/2022
6.67
 106,700 6.58 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 6.50 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 7.50 7.50 6.92 0 0 0
03/11/2022
7.67
 16,900 7.75 7.75 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 7.92 7.92 7.50 0 0 0
31/10/2022
7.58
 21,200 7.67 7.92 7.42 0 0 0
28/10/2022
7.83
 27,797 7.92 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc