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)
03/06/2022
12.33
 42,800 12.83 12.83 11.92 0 0 0
02/06/2022
12.75
 44,802 12.83 12.92 12.58 0 0 0
01/06/2022
12.75
 38,400 13.08 13.08 12.67 0 6,000 -0.1
31/05/2022
13.08
 83,634 12.92 13.25 12.50 0 0 0
30/05/2022
13
 73,310 12.75 13.08 12.67 0 0 0
27/05/2022
12.75
 54,500 12.50 12.83 12.50 0 0 0
26/05/2022
12.67
 58,800 12.50 13 12.50 0 0 0
25/05/2022
12.50
 58,410 12.17 12.50 12.08 0 0 0
24/05/2022
12
 70,700 12.33 12.33 11.67 0 600 0.0
23/05/2022
12.33
 43,200 12.75 12.75 11.83 0 0 0
20/05/2022
12.42
 52,200 12.33 12.50 12.25 0 0 0
19/05/2022
12.33
 42,600 11.92 12.42 11.92 0 200 0.0
18/05/2022
12.33
 90,501 12.58 12.92 12.33 0 0 0
17/05/2022
12.50
 136,500 11.67 12.58 10.75 0 0 0
16/05/2022
11.67
 117,900 12 12.50 10.75 0 0 0
13/05/2022
11.92
 127,801 13.17 13.25 11.92 0 0 0
12/05/2022
13.17
 119,800 13.75 13.75 13.08 0 0 0
11/05/2022
13.75
 33,900 14.17 14.33 13.75 0 0 0
10/05/2022
13.67
 74,500 13.08 14.33 13.08 0 600 0.0
09/05/2022
13.75
 68,300 13.42 15.08 13.42 0 4,400 -0.1
06/05/2022
14.58
 57,602 15.17 15.17 14.42 0 0 0
05/05/2022
14.83
 31,108 15.33 15.67 14.83 0 0 0
04/05/2022
15.25
 93,600 15.92 15.92 14.42 0 800 0.0
29/04/2022
16
 67,300 15.58 16 15.42 0 0 0
28/04/2022
15.83
 55,308 16.17 16.33 15.83 0 0 0
27/04/2022
16.08
 54,900 15.08 16.08 15 0 100 0.0
26/04/2022
14.92
 136,512 14.08 14.92 12.75 0 3,012 -0.1
25/04/2022
14.17
 111,500 15.33 15.33 14.17 0 3,400 -0.1
22/04/2022
14.83
 74,626 14.50 15.42 13.67 0 0 0
21/04/2022
14.50
 172,600 15.83 15.83 14.25 0 2,900 -0.1
20/04/2022
15.83
 163,500 16.92 17 15.83 0 7,200 -0.1
19/04/2022
16.92
 94,400 18.17 18.25 16.92 0 0 0
18/04/2022
18.17
 171,660 19.83 19.83 17.92 0 0 0
14/04/2022
20
 72,400 20.67 20.67 20 0 1,200 0.0
13/04/2022
20.33
 105,300 20.25 20.42 19.67 0 0 0
12/04/2022
20.08
 145,503 21.17 21.25 20.08 0 2,600 -0.1
08/04/2022
21.17
 135,205 21.75 21.83 21.17 0 900 0.0
07/04/2022
21.67
 140,443 21.50 21.83 21.17 0 231 0.0
06/04/2022
21.42
 381,961 22.42 22.42 21.25 0 0 0
05/04/2022
22.42
 77,213 22.67 22.67 22.33 0 0 0
04/04/2022
22.67
 131,500 22.33 22.92 22.33 0 300 0.0
31/03/2022
21.92
 141,410 22.17 22.58 21.58 0 0 0
30/03/2022
22.17
 175,520 22.75 22.92 22.17 0 200 0.0
29/03/2022
22.75
 94,300 22.50 23 22.50 0 15,100 -0.4
28/03/2022
22.50
 277,018 23.33 23.33 22.50 0 0 0
25/03/2022
23.33
 162,130 23.25 23.75 23.25 0 0 0
24/03/2022
23.25
 97,400 23.25 23.33 23.08 0 3,000 -0.1
23/03/2022
23.33
 112,700 23.50 23.58 23.17 0 0 0
22/03/2022
23.42
 155,528 23.33 23.58 23.17 0 0 0
21/03/2022
23.17
 90,900 23.08 23.33 23 8,100 0 0.2
18/03/2022
23.08
 70,800 23.33 23.50 23.08 2,500 0 0.1
17/03/2022
23.25
 117,710 22.58 23.58 22.58 700 36,100 -1.0
16/03/2022
22.58
 107,800 21.92 22.83 21.92 400 38,000 -1.0
15/03/2022
21.92
 379,330 22.67 22.67 21.67 14,700 190,000 -4.6
14/03/2022
22.67
 130,510 23.17 23.75 22.67 11,800 51,100 -1.1
11/03/2022
23.17
 182,600 23.08 23.83 23.08 22,800 76,000 -1.5
10/03/2022
23.08
 195,700 23.50 23.75 23.08 800 87,200 -2.4
09/03/2022
23.08
 229,510 24 24 23.08 2,400 101,500 -2.8
08/03/2022
24
 264,504 25.33 25.33 24 12,229 122,000 -3.2
07/03/2022
25.33
 427,726 26.67 26.67 25.17 12,000 161,100 -4.6
04/03/2022
26.75
 209,801 26.42 27.25 26.33 66,300 0 2.1
03/03/2022
26.33
 114,601 25.58 26.33 25.58 49,400 2,300 1.5
02/03/2022
25.83
 200,000 26.33 26.42 25.58 56,500 0 1.8
01/03/2022
26.33
 284,520 25.42 26.67 25.42 72,900 0 2.3
28/02/2022
25.42
 92,224 25.58 25.58 25.33 44,600 300 1.4
25/02/2022
25.58
 145,900 25.25 25.67 23.33 69,300 0 2.1
24/02/2022
25.25
 243,704 26.25 26.33 24.67 73,200 200 2.3
23/02/2022
26.25
 146,900 26 26.50 25.83 60,400 100 1.9
22/02/2022
26.08
 202,000 26.67 26.67 25.25 55,500 4,200 1.6
21/02/2022
26.42
 272,114 26 27.33 26 18,400 3,000 0.5
18/02/2022
26
 377,150 23.75 26.42 23.58 118,800 600 3.5
17/02/2022
24.08
 190,242 24.08 24.50 23.75 78,700 4,000 2.2
16/02/2022
24.08
 184,204 23.42 24.42 23.42 80,900 600 2.3
15/02/2022
23.42
 51,131 23.92 23.92 23.08 1,000 2,600 0.0
14/02/2022
23.92
 142,732 23.67 24.25 23.50 1,400 4,100 -0.1
11/02/2022
23.67
 164,823 22.92 23.75 22.67 5,700 400 0.1
10/02/2022
22.92
 134,602 22.92 23.33 22.92 600 100 0.0
09/02/2022
22.92
 113,898 22.67 23.08 22.67 1,300 0 0.0
08/02/2022
22.67
 96,410 22.92 23 22.50 1,600 0 0.0
07/02/2022
22.75
 93,747 21.75 23.08 21.75 4,227 700 0.1
28/01/2022
21.67
 84,006 21.25 21.67 20.83 14,106 0 0.4
27/01/2022
21.58
 115,834 21.58 21.58 21.17 8,204 2,500 0.1
26/01/2022
21.58
 102,100 21.33 22.25 21.25 19,100 100 0.5
25/01/2022
21.08
 150,300 20.25 21.17 20 14,500 0 0.4
24/01/2022
20.25
 382,570 22.50 22.50 20.25 2,900 5,000 -0.1
21/01/2022
22.42
 384,646 23.42 23.83 22.42 9,300 1,400 0.2
20/01/2022
23.67
 328,500 22.92 23.75 22.58 4,200 6,000 0.0
19/01/2022
22.92
 359,587 21.67 23.33 20.92 6,400 13,400 -0.2
18/01/2022
23
 667,900 25.50 26.92 23 13,700 1,000 0.4
17/01/2022
25.50
 305,210 28.33 28.42 25.50 3,940 0 0.1
14/01/2022
28.33
 147,300 27.17 28.33 26.92 1,100 10,100 -0.3
13/01/2022
27.25
 196,713 28.75 29.17 27.08 0 0 0
12/01/2022
28.75
 307,330 29.83 30 27.92 8,800 6,100 0.1
11/01/2022
30
 242,130 30.42 30.42 30 900 100 0.0
10/01/2022
30.58
 249,810 31.08 31.42 30.42 2,000 2,400 0.0
07/01/2022
31
 509,900 30.25 31.67 29.58 6,300 2,500 0.1
06/01/2022
30.25
 274,800 30.83 30.83 30.25 5,100 10,300 -0.2
05/01/2022
30.83
 181,500 31.33 31.33 30.67 2,000 0 0.1
04/01/2022
31
 222,405 30.58 31.17 30.58 6,300 4,000 0.1
31/12/2021
30.58
 221,300 30.42 31.08 30.25 7,200 500 0.2

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