CTCP SCI E&C (sci)

7.60
-0.40
(-5%)
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
(2024-10-15) 		-0.42 -4.95% 498,000 -2,000 -0.0
7.92
8.50
8
2 tháng
(2024-09-16) 		0.08 1.05% 904,900 -2,000 -0.0
7.92
8.50
8
3 tháng
(2024-08-16) 		0.08 1.05% 1,323,800 -4,300 -0.0
7.92
8.67
8
6 tháng
(2024-05-20) 		-3.25 -28.89% 4,081,900 -10,000 -0.1
7.67
11.58
8
12 tháng
(2023-11-20) 		-2.83 -26.15% 14,446,100 -21,700 -0.3
7.67
12.17
8
24 tháng
(2022-11-25) 		1.17 17.07% 42,658,768 -69,310 -0.8
6.67
15.83
8
36 tháng
(2021-11-30) 		-26.17 -76.59% 72,657,713 -63,793 1.9
5.42
34.17
8
60 tháng
(2019-12-11) 		4.08 104.22% 154,487,642 -172,303 9.1
2.57
48.59
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
6.41
 35,700 6.37 6.53 6.04 0 0 0
23/06/2020
6.37
 17,023 6.28 6.77 6.37 0 0 0
22/06/2020
6.28
 60,980 5.71 6.28 5.88 0 0 0
19/06/2020
5.71
 21,300 5.51 5.71 5.30 0 0 0
18/06/2020
5.51
 59,000 6.12 6.12 5.51 0 0 0
17/06/2020
6.12
 1,200 5.71 6.12 5.67 0 0 0
16/06/2020
5.71
 5,400 5.71 5.71 5.51 0 0 0
15/06/2020
5.71
 17,120 5.71 5.88 5.35 0 0 0
12/06/2020
5.71
 30,779 6.12 6.12 5.63 0 0 0
11/06/2020
6.12
 14,163 6.45 6.45 6.12 0 0 0
10/06/2020
6.45
 15,400 6.45 6.45 6.41 0 0 0
09/06/2020
6.45
 48,300 6.45 6.53 6.08 0 0 0
08/06/2020
6.45
 20,241 6.49 6.49 6.32 0 0 0
05/06/2020
6.49
 18,210 6.57 6.69 6.49 0 0 0
04/06/2020
6.57
 92,570 6.04 6.61 6.49 0 0 0
03/06/2020
6.04
 234,775 5.51 6.04 5.51 0 0 0
02/06/2020
5.51
 22,800 5.59 5.59 5.51 0 0 0
01/06/2020
5.59
 19,009 5.55 5.59 5.51 0 0 0
29/05/2020
5.55
 7,674 5.59 5.59 5.51 0 0 0
28/05/2020
5.59
 31,550 5.59 5.63 5.51 0 0 0
27/05/2020
5.59
 39,662 5.59 5.75 5.51 0 0 0
26/05/2020
5.59
 32,064 5.55 5.63 5.55 0 0 0
25/05/2020
5.55
 83,074 5.59 5.71 5.39 0 0 0
22/05/2020
5.59
 274,705 5.71 5.92 5.51 0 0 0
21/05/2020
5.71
 208,574 5.51 5.92 5.55 0 0 0
20/05/2020
5.51
 98,255 5.30 5.63 5.30 0 0 0
19/05/2020
5.30
 213,890 5.26 5.39 4.98 0 0 0
18/05/2020
5.26
 118,223 5.18 5.26 5.10 0 0 0
15/05/2020
5.18
 185,860 5.14 5.30 4.90 0 0 0
14/05/2020
5.14
 218,401 4.69 5.14 4.69 0 0 0
13/05/2020
4.69
 59,410 4.28 4.69 4.08 0 0 0
12/05/2020
4.28
 1,200 4.12 4.33 4.16 0 0 0
11/05/2020
4.12
 2,724 4.08 4.12 4.08 0 0 0
08/05/2020
4.08
 72,426 3.71 4.08 3.71 0 0 0
07/05/2020
3.71
 7,840 3.71 3.75 3.71 0 0 0
06/05/2020
3.71
 17,000 3.88 4.04 3.59 0 0 0
05/05/2020
3.88
 99,160 3.55 3.88 3.55 0 0 0
04/05/2020
3.55
 3,600 3.63 3.63 3.55 0 0 0
29/04/2020
3.63
 4,000 3.63 3.67 3.63 0 0 0
28/04/2020
3.63
 14,700 3.67 3.67 3.63 0 0 0
27/04/2020
3.67
 37,210 3.51 3.75 3.51 0 0 0
24/04/2020
3.51
 23,700 3.51 3.51 3.43 0 0 0
23/04/2020
3.51
 37,850 3.55 3.55 3.39 0 0 0
22/04/2020
3.55
 29,430 3.35 3.63 3.35 0 700 -0.0
21/04/2020
3.35
 120,110 3.06 3.35 3.26 0 60,000 -0.5
20/04/2020
3.06
 27,700 2.82 3.06 2.90 0 0 0
17/04/2020
2.82
 2,900 2.82 2.82 2.82 0 0 0
16/04/2020
2.82
 6,100 2.86 2.86 2.82 0 0 0
15/04/2020
2.86
 9,200 2.86 2.94 2.86 0 0 0
14/04/2020
2.86
 300 2.82 2.86 2.86 0 0 0
13/04/2020
2.82
 11,600 2.90 2.90 2.82 0 0 0
10/04/2020
2.90
 7,800 2.90 2.90 2.77 0 0 0
09/04/2020
2.90
 65,900 2.82 2.90 2.73 0 0 0
08/04/2020
2.82
 5,300 2.77 2.82 2.73 0 400 -0.0
07/04/2020
2.77
 21,800 2.77 2.77 2.69 0 0 0
06/04/2020
2.77
 23,500 2.77 2.82 2.73 0 0 0
03/04/2020
2.77
 30,300 2.77 2.82 2.77 0 0 0
01/04/2020
2.77
 33,619 2.77 2.77 2.73 0 0 0
31/03/2020
2.77
 12,210 2.77 2.82 2.65 0 0 0
30/03/2020
2.77
 48,900 2.73 2.86 2.53 0 100 -0.0
27/03/2020
2.73
 95,500 2.61 2.86 2.61 0 0 0
26/03/2020
2.61
 32,300 2.82 2.82 2.57 0 0 0
25/03/2020
2.82
 106,300 2.57 2.82 2.65 0 0 0
24/03/2020
2.57
 21,200 2.57 2.61 2.45 0 0 0
23/03/2020
2.57
 67,800 2.82 2.82 2.57 0 0 0
20/03/2020
2.82
 300 2.82 2.82 2.82 0 0 0
19/03/2020
2.82
 8,600 2.82 2.82 2.61 0 0 0
18/03/2020
2.82
 9,000 2.82 2.94 2.82 0 0 0
17/03/2020
2.82
 5,800 2.73 2.86 2.49 0 0 0
16/03/2020
2.73
 38,600 2.94 2.94 2.73 0 0 0
13/03/2020
2.94
 6,472 2.86 2.94 2.61 0 0 0
12/03/2020
2.86
 85,500 3.14 3.14 2.86 200 0 0.0
11/03/2020
3.14
 2,801 3.18 3.18 2.94 0 0 0
10/03/2020
3.18
 3,350 3.06 3.18 2.86 0 0 0
09/03/2020
3.06
 48,037 3.39 3.39 3.06 600 0 0.0
06/03/2020
3.39
 2,100 3.39 3.39 3.39 0 0 0
05/03/2020
3.39
 12,512 3.39 3.43 3.35 0 0 0
04/03/2020
3.39
 24,458 3.43 3.43 3.35 0 0 0
03/03/2020
3.43
 21,400 3.43 3.43 3.31 0 0 0
02/03/2020
3.43
 10,500 3.43 3.43 3.39 0 0 0
28/02/2020
3.43
 22,600 3.47 3.47 3.26 0 0 0
27/02/2020
3.47
 3,300 3.39 3.47 3.39 0 0 0
26/02/2020
3.39
 8,914 3.47 3.51 3.39 0 0 0
25/02/2020
3.47
 11,319 3.35 3.47 3.35 0 0 0
24/02/2020
3.35
 39,975 3.55 3.55 3.35 0 0 0
21/02/2020
3.55
 21,400 3.47 3.67 3.43 0 0 0
20/02/2020
3.47
 15,310 3.51 3.55 3.47 0 0 0
19/02/2020
3.51
 6,600 3.59 3.59 3.51 0 0 0
18/02/2020
3.59
 5,100 3.67 3.67 3.51 0 0 0
17/02/2020
3.67
 2,200 3.55 3.67 3.55 0 0 0
14/02/2020
3.55
 40,300 3.67 3.88 3.55 0 0 0
13/02/2020
3.67
 81,404 3.39 3.67 3.39 0 62,600 -0.5
12/02/2020
3.39
 126,500 3.39 3.39 3.31 0 102,000 -0.8
11/02/2020
3.39
 45,416 3.47 3.47 3.39 0 28,900 -0.2
10/02/2020
3.47
 23,200 3.47 3.47 3.35 0 16,800 -0.1
07/02/2020
3.47
 22,200 3.63 3.63 3.43 0 0 0
06/02/2020
3.63
 16,230 3.71 3.71 3.63 0 5,000 -0.0
05/02/2020
3.71
 28,300 3.67 3.71 3.47 0 0 0
04/02/2020
3.67
 68,700 3.39 3.67 3.31 0 0 0
03/02/2020
3.39
 137,547 3.67 3.67 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |