CTCP Xây dựng SCG (scg)

63.60
-0.50
(-0.78%)
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) 		-1.20 -1.83% 550,100 0 0
63.60
65.50
63.60
2 tháng
(2026-08-05) 		-0.30 -0.46% 991,100 0 0
63.60
65.70
63.60
3 tháng
(2026-07-06) 		2.70 4.38% 1,609,800 0 0.0
60.60
66.60
63.60
6 tháng
(2026-04-07) 		2.90 4.72% 3,211,800 2,300 0.1
60.60
74.10
63.60
12 tháng
(2025-10-09) 		-1.20 -1.83% 6,140,900 -1,700 -0.1
60.60
74.10
63.60
24 tháng
(2024-10-14) 		-1.10 -1.68% 13,600,095 2,500 0.2
60.60
81.20
63.60
36 tháng
(2023-10-20) 		-0.80 -1.23% 26,082,349 -15,108 -1.0
60.60
81.20
63.60
60 tháng
(2021-11-01) 		-15.60 -19.52% 168,659,152 -4,198 -0.3
60.60
97
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
74.20
 598,400 72.30 74.20 71.60 0 0 0
02/06/2022
72.80
 480,300 73.50 74.50 71.60 0 0 0
01/06/2022
74.80
 570,300 73.30 75 73.30 0 0 0
31/05/2022
73.90
 501,500 72.50 73.90 72 0 0 0
30/05/2022
72.80
 436,612 71.30 72.80 70.50 0 0 0
27/05/2022
71.50
 523,300 73.30 74.50 71.50 0 0 0
26/05/2022
73.10
 450,200 72.30 73.60 71.50 0 0 0
25/05/2022
72.70
 630,500 69.30 72.70 69.30 0 0 0
24/05/2022
69.90
 688,000 67.30 69.90 66.80 0 0 0
23/05/2022
67
 565,200 67.80 67.90 65.30 0 0 0
20/05/2022
67.90
 492,100 66.80 67.90 66.60 0 0 0
19/05/2022
67
 620,740 67.90 70.70 67 0 0 0
18/05/2022
67.90
 567,700 69.50 69.50 67.80 0 0 0
17/05/2022
69.90
 467,100 68 69.90 66.80 0 0 0
16/05/2022
67.80
 484,100 69.30 69.70 67.40 0 0 0
13/05/2022
69.40
 523,300 69.50 70.20 68 0 0 0
12/05/2022
69.50
 665,700 77 77.20 69.50 0 0 0
11/05/2022
77.20
 493,200 77 77.70 77 0 0 0
10/05/2022
77.30
 583,300 77.30 78 75 0 0 0
09/05/2022
77.90
 512,800 84.60 84.60 77.90 0 0 0
06/05/2022
85
 748,900 88 89 85 0 0 0
05/05/2022
89
 664,487 86.30 89 85.60 0 0 0
04/05/2022
86.70
 480,500 87.60 88.40 86.70 0 0 0
29/04/2022
88.10
 552,500 88.20 88.90 87.30 0 0 0
28/04/2022
88.60
 730,805 86.50 88.60 84.30 0 0 0
27/04/2022
86.90
 627,550 87.20 88 85 0 0 0
26/04/2022
87.50
 539,700 86 87.50 83.80 0 0 0
25/04/2022
86.40
 714,060 86.60 86.60 83.50 0 0 0
22/04/2022
86.20
 460,400 84.60 87.40 84.60 0 0 0
21/04/2022
85
 506,800 84.30 86.20 84 0 0 0
20/04/2022
84.60
 430,600 84.80 85 81.80 0 0 0
19/04/2022
84.80
 585,700 82.80 86.80 82.80 0 0 0
18/04/2022
83
 380,600 88.90 88.90 83 0 0 0
14/04/2022
89.10
 322,800 87.90 89.50 87.90 0 0 0
13/04/2022
88.80
 382,750 87.10 88.90 87.10 0 0 0
12/04/2022
88
 279,200 88 88.30 86.50 0 0 0
08/04/2022
88
 425,023 90.50 90.50 86.20 0 0 0
07/04/2022
90.90
 263,000 90.40 90.90 90 0 0 0
06/04/2022
90.90
 325,750 92.80 92.80 88.60 0 0 0
05/04/2022
93.30
 301,128 91.50 93.30 91.50 0 0 0
04/04/2022
92
 405,900 89.80 92 89.60 0 0 0
31/03/2022
91.60
 314,206 92 93 90.50 0 0 0
30/03/2022
92.30
 385,200 92.80 93.40 91.80 0 0 0
29/03/2022
92.80
 434,000 90 92.80 90 0 0 0
28/03/2022
90.30
 347,705 91.80 92 89.80 0 0 0
25/03/2022
91.40
 310,903 91.40 91.80 90.20 0 1,000 -0.1
24/03/2022
91.90
 373,303 93.60 93.70 90.40 0 0 0
23/03/2022
93.80
 410,200 94.50 94.50 92.50 0 0 0
22/03/2022
94.80
 330,000 95.80 97 93.70 0 0 0
21/03/2022
95.50
 507,610 92 96 89.80 0 0 0
18/03/2022
91.80
 383,470 91.30 91.80 90.20 0 0 0
17/03/2022
91.30
 269,910 91.40 92.80 91.10 0 0 0
16/03/2022
91.40
 420,600 90.20 93 90.20 0 0 0
15/03/2022
90
 467,100 83 90 83 0 0 0
14/03/2022
83
 294,760 86 86.20 83 0 0 0
11/03/2022
86.40
 371,600 87.80 87.90 86.40 0 0 0
10/03/2022
87.90
 332,900 86.10 88.30 86.10 0 0 0
09/03/2022
86
 408,190 88.50 88.90 86 0 0 0
08/03/2022
88.90
 292,900 90.50 90.50 88.10 0 0 0
07/03/2022
90.50
 370,400 90.50 92.10 89.60 0 0 0
04/03/2022
90.50
 452,750 89.90 90.50 87.50 0 0 0
03/03/2022
90
 315,200 90 91.20 89.60 0 0 0
02/03/2022
90
 346,800 91 91.90 88.50 0 0 0
01/03/2022
91
 329,000 90.50 91 89.30 0 0 0
28/02/2022
90.50
 276,518 91.50 91.50 90.50 0 0 0
25/02/2022
91.50
 313,201 90 93 90 0 0 0
24/02/2022
90.20
 384,900 94.40 94.50 89 0 0 0
23/02/2022
94.40
 422,000 89.90 94.40 89.40 0 0 0
22/02/2022
89.90
 273,300 91.20 91.20 88 0 0 0
21/02/2022
91.30
 377,300 93.20 93.50 90.50 0 0 0
18/02/2022
93.20
 307,130 92 93.20 90.50 0 0 0
17/02/2022
92.50
 252,800 90.50 93.10 90 0 0 0
16/02/2022
90.70
 346,107 90.80 91.90 90.10 0 0 0
15/02/2022
90.70
 307,400 89.90 90.70 86.80 0 0 0
14/02/2022
89.90
 331,630 91.10 92 88 0 0 0
11/02/2022
92
 308,600 94.70 94.70 91.80 0 0 0
10/02/2022
94.80
 289,900 94.80 97.90 94 0 0 0
09/02/2022
94.90
 401,920 90.70 94.90 90.50 0 0 0
08/02/2022
91
 310,200 93.90 96 91 0 0 0
07/02/2022
93.90
 346,300 88.20 94.20 87 0 0 0
28/01/2022
88.10
 270,720 92 92.10 87.40 0 0 0
27/01/2022
92.50
 348,600 94.50 96 90 0 0 0
26/01/2022
97
 307,100 90.50 97 89.40 0 0 0
25/01/2022
91.50
 389,500 89.80 91.50 81.70 0 0 0
24/01/2022
90.70
 355,000 96.20 96.20 88.10 0 0 0
21/01/2022
96.50
 465,101 92 99.10 92 0 0 0
20/01/2022
91.30
 259,024 83 91.30 83 0 0 0
19/01/2022
83
 419,900 79 83 79 0 0 0
18/01/2022
79
 392,400 77.20 79 76.90 0 0 0
17/01/2022
77.20
 296,900 77.20 77.70 77 0 0 0
14/01/2022
77.20
 510,100 73 78 73 0 0 0
13/01/2022
72.80
 368,200 71.50 72.80 71.40 0 0 0
12/01/2022
71.40
 325,802 72.90 72.90 71.40 0 0 0
11/01/2022
73
 374,600 72.10 73 70.30 0 0 0
10/01/2022
71.90
 291,204 73.50 73.60 71.80 0 0 0
07/01/2022
73.20
 369,433 75.80 76.10 72.70 0 0 0
06/01/2022
76.10
 316,313 77.40 77.40 76 0 0 0
05/01/2022
77.20
 328,000 77.80 77.80 77.20 0 0 0
04/01/2022
77.70
 211,700 77.60 77.90 77.40 0 0 0
31/12/2021
77.70
 470,900 77.10 79 76.90 0 0 0

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