CTCP SCI E&C (sci)

7.70
0.10
(1.32%)
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
(2024-10-23) 		-0.22 -2.74% 482,205 -8,800 -0.1
7.60
8.50
7.70
2 tháng
(2024-09-23) 		-0.72 -8.51% 930,823 -10,600 -0.1
7.60
8.50
7.70
3 tháng
(2024-08-26) 		-0.47 -5.71% 1,251,134 -12,600 -0.1
7.60
8.50
7.70
6 tháng
(2024-05-27) 		-3.30 -30% 3,650,546 -15,300 -0.1
7.60
11
7.70
12 tháng
(2023-11-28) 		-2.63 -25.48% 14,103,434 -30,300 -0.3
7.60
12.17
7.70
24 tháng
(2022-12-05) 		-0.30 -3.75% 42,401,145 -75,910 -0.9
6.67
15.83
7.70
36 tháng
(2021-12-08) 		-23.72 -75.49% 71,601,727 -91,387 1.0
5.42
34.08
7.70
60 tháng
(2019-12-19) 		3.37 78.02% 154,376,375 -181,003 9.0
2.57
48.59
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
45.01
 955,934 40.92 45.01 41.06 2,100 2,400 -0.0
16/04/2021
40.92
 992,569 38.65 42.23 38.72 15,000 1,100 0.8
15/04/2021
38.65
 164,500 38.58 38.72 37.26 0 900 -0.0
14/04/2021
38.58
 415,000 37.99 38.72 37.41 0 2,700 -0.1
13/04/2021
37.99
 520,550 40.26 40.26 37.55 0 0 0
12/04/2021
40.26
 509,337 39.67 41.21 39.67 0 3,000 -0.2
09/04/2021
39.67
 511,946 37.41 40.11 36.68 1,000 2,000 -0.1
08/04/2021
37.41
 214,073 37.99 37.99 37.19 0 0 0
07/04/2021
37.99
 192,000 37.63 37.99 37.12 0 0 0
06/04/2021
37.63
 345,102 36.90 37.99 36.46 8,700 0 0.4
05/04/2021
36.90
 299,300 37.85 37.85 36.53 11,800 0 0.6
02/04/2021
37.85
 258,400 38.36 38.36 37.26 0 0 0
01/04/2021
38.36
 276,820 39.89 39.89 37.99 0 0 0
31/03/2021
39.89
 359,000 39.45 40.04 38.87 100 0 0.0
30/03/2021
39.45
 303,354 36.75 39.45 36.46 0 0 0
29/03/2021
36.75
 186,310 37.41 37.63 36.53 1,700 0 0.1
26/03/2021
37.41
 375,810 39.82 39.82 36.17 3,900 0 0.2
25/03/2021
39.82
 187,000 39.67 40.18 39.24 0 1,000 -0.1
24/03/2021
39.67
 151,900 40.55 40.55 39.31 200 0 0.0
23/03/2021
40.55
 189,700 40.55 40.92 39.31 0 0 0
22/03/2021
40.55
 346,200 40.18 40.55 38.94 0 0 0
19/03/2021
40.18
 255,500 40.92 42.01 39.97 600 0 0.0
18/03/2021
40.92
 209,225 42.38 42.38 40.26 2,100 0 0.1
17/03/2021
42.38
 485,900 42.89 43.84 39.45 300 0 0.0
16/03/2021
42.89
 293,170 46.03 46.03 42.67 300 0 0.0
15/03/2021
46.03
 492,800 45.37 48.95 45.30 0 0 0
12/03/2021
45.37
 508,431 41.28 45.37 41.28 0 0 0
11/03/2021
41.28
 389,726 40.18 42.01 39.38 100 0 0.0
10/03/2021
40.18
 289,656 40.55 40.92 38.72 100 0 0.0
09/03/2021
40.55
 255,100 43.84 43.84 40.55 1,000 0 0.1
08/03/2021
43.84
 126,401 44.06 44.93 43.69 0 0 0
05/03/2021
44.06
 239,210 45.30 45.66 42.96 100 0 0.0
04/03/2021
45.30
 148,000 48.59 48.59 44.57 400 500 -0.0
03/03/2021
48.59
 334,772 47.49 51.88 43.98 0 500 -0.0
02/03/2021
47.49
 222,662 43.18 47.49 43.47 0 1,000 -0.1
01/03/2021
43.18
 300,851 39.31 43.18 39.45 0 1,000 -0.1
26/02/2021
39.31
 146,900 39.45 40.18 38.87 3,000 0 0.2
25/02/2021
39.45
 169,434 39.24 40.92 39.16 0 0 0
24/02/2021
39.24
 201,831 42.38 43.11 39.24 2,000 0 0.1
23/02/2021
42.38
 235,400 39.45 43.33 39.09 0 0 0
22/02/2021
39.45
 188,700 40.18 40.18 38.80 0 0 0
19/02/2021
40.18
 134,800 42.01 42.74 39.97 0 0 0
18/02/2021
42.01
 83,425 44.57 44.79 42.01 1,300 0 0.1
17/02/2021
44.57
 122,200 43.11 47.13 42.74 0 0 0
09/02/2021
43.11
 124,105 41.94 45.66 41.94 0 0 0
08/02/2021
41.94
 325,100 38.14 41.94 38.72 0 0 0
05/02/2021
38.14
 149,807 34.71 38.14 34.71 0 0 0
04/02/2021
34.71
 89,810 36.17 36.53 34.34 0 0 0
03/02/2021
36.17
 193,500 37.99 41.28 35.80 0 0 0
02/02/2021
37.99
 196,919 34.56 37.99 36.53 0 0 0
01/02/2021
34.56
 119,500 31.42 34.56 32.88 0 0 0
29/01/2021
31.42
 176,303 28.57 31.42 25.72 0 0 0
28/01/2021
28.57
 25,910 31.71 31.71 28.57 0 0 0
27/01/2021
31.71
 51,250 30.69 33.61 31.64 0 0 0
26/01/2021
30.69
 39,721 29.96 31.42 29.96 0 0 0
25/01/2021
29.96
 20,530 29.23 29.96 29.23 0 0 0
22/01/2021
29.23
 12,600 28.86 29.23 28.86 0 0 0
21/01/2021
28.86
 8,510 28.86 29.01 28.79 0 0 0
20/01/2021
28.86
 9,200 28.86 28.93 28.86 0 0 0
19/01/2021
28.86
 2,800 29.23 29.23 28.49 0 0 0
18/01/2021
29.23
 2,850 29.59 29.59 29.23 0 0 0
15/01/2021
29.59
 6,850 29.59 29.96 29.23 0 0 0
14/01/2021
29.59
 10,850 31.05 31.05 29.59 0 0 0
13/01/2021
31.05
 10,000 32.15 32.15 30.69 0 0 0
12/01/2021
32.15
 7,200 32.88 32.88 31.78 0 0 0
11/01/2021
32.88
 10,600 33.61 33.61 32.88 0 0 0
08/01/2021
33.61
 1,800 33.97 33.97 32.51 0 0 0
07/01/2021
33.97
 2,900 34.71 34.71 33.97 0 0 0
06/01/2021
34.71
 20,500 34.71 35.14 33.97 0 0 0
05/01/2021
34.71
 23,900 36.53 36.53 34.71 0 0 0
04/01/2021
36.53
 15,600 38.36 38.36 36.17 0 0 0
31/12/2020
38.36
 35,400 37.63 38.72 36.17 0 0 0
30/12/2020
37.63
 67,777 37.34 40.92 36.17 0 0 0
29/12/2020
37.34
 166,000 33.97 37.34 34.34 0 0 0
28/12/2020
33.97
 31,300 30.91 33.97 33.61 0 0 0
25/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
25/12/2020
30.91
 11,540 28.16 30.91 28.35 0 0 0
24/12/2020
28.16
 25,450 28.36 28.36 26.52 0 1,700 -0.0
23/12/2020
28.36
 23,009 29.38 30.20 28.36 0 1,700 -0.1
22/12/2020
29.38
 3,730 29.38 29.38 29.38 0 0 0
21/12/2020
29.38
 11,227 29.38 29.38 28.56 0 1,000 -0.1
18/12/2020
29.38
 13,450 30.20 30.20 29.38 0 0 0
17/12/2020
30.20
 4,000 30.20 30.20 29.79 0 0 0
16/12/2020
30.20
 9,200 29.95 30.60 29.95 0 0 0
15/12/2020
29.95
 36,715 27.26 29.95 27.26 110 0 0.0
14/12/2020
27.26
 7,233 26.97 27.26 26.93 0 0 0
11/12/2020
26.97
 13,716 26.93 27.14 26.93 0 0 0
10/12/2020
26.93
 2,620 26.97 26.97 26.93 0 0 0
09/12/2020
26.97
 1,800 26.97 26.97 26.93 0 0 0
08/12/2020
26.97
 2,000 26.93 27.10 26.93 0 0 0
07/12/2020
26.93
 1,000 26.93 26.93 26.73 0 0 0
04/12/2020
26.93
 1,320 26.93 26.93 26.93 0 0 0
03/12/2020
26.93
 3,700 27.34 27.34 26.93 0 0 0
02/12/2020
27.34
 100 27.34 27.34 27.34 0 0 0
01/12/2020
27.34
 1,400 26.93 27.34 27.14 0 0 0
30/11/2020
26.93
 3,500 26.93 27.34 26.52 0 0 0
27/11/2020
26.93
 640 26.93 26.93 26.93 0 0 0
26/11/2020
26.93
 510 27.14 27.14 26.93 0 0 0
25/11/2020
27.14
 1,300 27.14 27.14 27.14 0 0 0
24/11/2020
27.14
 3,400 27.14 27.14 26.93 0 0 0
23/11/2020
27.14
 2,000 27.14 27.14 27.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |