CTCP SCI (s99)

7.30
0.20
(2.82%)
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) 		-1.10 -13.41% 3,188,566 0 0
7.10
8.20
7.10
2 tháng
(2024-09-23) 		-1.70 -19.32% 6,203,206 -1 -0.0
7.10
8.80
7.10
3 tháng
(2024-08-26) 		-1.90 -21.11% 7,743,283 -1,201 -0.0
7.10
9
7.10
6 tháng
(2024-05-27) 		-4.14 -36.82% 23,635,031 -3,519 -0.0
7.10
11.33
7.10
12 tháng
(2023-11-28) 		-1.38 -16.24% 73,154,852 -3,519 -0.0
7.10
12.95
7.10
24 tháng
(2022-12-05) 		-0.09 -1.20% 144,607,251 -11,923 -0.1
6.15
12.95
7.10
36 tháng
(2021-12-08) 		-11.03 -60.84% 253,735,483 -72,860 -1.4
5.11
21.15
7.10
60 tháng
(2019-12-19) 		0.38 5.72% 602,406,439 -155,644 -2.6
5.11
28.96
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
7.30
 58,025 7.05 7.64 7.05 0 0 0
12/09/2019
7.05
 6,520 7.05 7.05 6.97 0 0 0
11/09/2019
7.05
 58,705 7.22 7.22 7.05 0 0 0
10/09/2019
7.22
 14,130 7.30 7.30 7.22 0 0 0
09/09/2019
7.30
 3,930 7.30 7.30 7.05 0 0 0
06/09/2019
7.30
 30,215 6.88 7.30 6.88 0 0 0
05/09/2019
6.88
 33,290 6.63 7.22 6.63 0 0 0
04/09/2019
6.63
 14,700 6.63 6.63 6.63 0 0 0
03/09/2019
6.63
 2,944 6.63 6.63 6.63 0 0 0
30/08/2019
6.63
 23,785 6.80 6.80 6.63 0 0 0
29/08/2019
6.80
 8,315 6.80 6.80 6.72 0 0 0
28/08/2019
6.80
 12,400 6.80 6.80 6.72 0 0 0
27/08/2019
6.80
 17,758 6.72 6.80 6.72 0 0 0
26/08/2019
6.72
 5,471 6.80 6.80 6.72 0 0 0
23/08/2019
6.80
 6,600 6.80 6.80 6.72 0 0 0
22/08/2019
6.80
 6,000 6.63 6.88 6.63 0 0 0
21/08/2019
6.63
 40,372 6.80 7.30 6.63 0 0 0
20/08/2019
6.80
 65,476 6.88 6.88 6.55 0 1 -0.0
19/08/2019
6.88
 59,235 7.05 7.05 6.80 0 0 0
16/08/2019
7.05
 30,400 6.97 7.14 6.97 0 0 0
15/08/2019
6.97
 15,000 7.05 7.05 6.88 0 0 0
14/08/2019
7.05
 120,100 7.05 7.05 6.97 0 0 0
13/08/2019
7.05
 60,633 7.05 7.14 6.88 0 0 0
12/08/2019
7.05
 76,700 7.39 7.39 6.97 5,000 0 0.0
09/08/2019
7.39
 116,700 7.56 7.56 7.05 0 0 0
08/08/2019
7.56
 175,234 7.56 7.56 7.05 0 0 0
07/08/2019
7.56
 120,810 7.39 7.97 7.39 0 0 0
06/08/2019
7.39
 215,210 6.72 7.39 6.72 10 0 0.0
05/08/2019
6.72
 206,500 6.72 7.39 6.13 0 0 0
02/08/2019
6.72
 16,305 6.46 6.72 6.04 0 0 0
01/08/2019
6.46
 61,216 6.55 6.80 5.96 0 0 0
31/07/2019
6.55
 133,305 6.63 6.63 6.13 0 0 0
30/07/2019
6.63
 600 6.80 6.80 6.55 0 0 0
29/07/2019
6.80
 8,700 6.97 6.97 6.72 0 0 0
26/07/2019
6.97
 4,100 7.05 7.05 6.63 0 0 0
25/07/2019
7.05
 4,500 6.55 7.05 6.72 0 0 0
24/07/2019
6.55
 14,757 6.46 7.05 6.38 0 0 0
23/07/2019
6.46
 11,650 6.55 6.63 5.96 0 0 0
22/07/2019
6.55
 800 5.96 6.55 5.96 0 0 0
19/07/2019
5.96
 7,202 6.21 6.55 5.79 0 0 0
18/07/2019
6.21
 46,622 6.63 6.63 6.04 0 0 0
17/07/2019
6.63
 643 6.72 6.72 6.63 0 0 0
16/07/2019
6.72
 11,149 6.72 6.72 6.72 0 0 0
15/07/2019
6.72
 2,000 6.88 6.88 6.72 0 0 0
12/07/2019
6.88
 2,100 6.88 6.88 6.88 0 0 0
11/07/2019
6.88
 0 6.88 6.88 6.88 0 0 0
10/07/2019
6.88
 12,800 6.63 6.88 6.80 0 0 0
09/07/2019
6.63
 13,274 6.72 6.88 6.63 0 0 0
08/07/2019
6.72
 5,300 6.97 6.97 6.63 0 0 0
05/07/2019
6.97
 352 6.97 7.05 6.97 0 0 0
04/07/2019
6.97
 0 6.97 6.97 6.97 0 0 0
03/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
03/07/2019
6.97
 6,600 6.63 6.97 6.88 0 0 0
02/07/2019
6.64
 2,540 6.64 6.64 6.64 0 0 0
01/07/2019
6.64
 5,549 6.72 6.72 6.40 0 0 0
28/06/2019
6.72
 2,500 6.72 6.72 6.64 0 0 0
27/06/2019
6.72
 21,138 7.12 7.12 6.48 0 0 0
26/06/2019
7.12
 9,300 7.12 7.12 7.04 0 0 0
25/06/2019
7.12
 34,100 7.12 7.28 6.96 0 100 -0.0
24/06/2019
7.12
 101,793 6.96 7.20 6.96 0 0 0
21/06/2019
6.96
 2,010 6.72 6.96 6.80 0 0 0
20/06/2019
6.72
 3,530 6.64 6.96 6.72 0 0 0
19/06/2019
6.64
 5,750 7.12 7.12 6.64 0 0 0
18/06/2019
7.12
 2,000 6.80 7.12 6.72 0 0 0
17/06/2019
6.80
 2,500 7.12 7.12 6.80 0 0 0
14/06/2019
7.12
 26,683 7.12 7.20 7.12 0 0 0
13/06/2019
7.12
 38,114 7.12 7.20 7.12 0 0 0
12/06/2019
7.12
 5,833 7.12 7.12 6.88 0 0 0
11/06/2019
7.12
 101,521 7.36 7.44 7.04 0 0 0
10/06/2019
7.36
 39,253 7.60 7.60 7.36 0 4,000 -0.0
07/06/2019
7.60
 26,733 7.75 7.75 7.36 0 100 -0.0
06/06/2019
7.75
 10,525 7.75 7.75 7.20 0 0 0
05/06/2019
7.75
 59,935 7.99 8.63 7.44 4,000 0 0.0
04/06/2019
7.99
 79,583 7.28 7.99 7.75 0 100 -0.0
03/06/2019
7.28
 79,725 6.64 7.28 6.64 0 200 -0.0
31/05/2019
6.64
 62,798 6.16 6.72 6.40 0 200 -0.0
30/05/2019
6.16
 13,510 5.84 6.40 6.16 0 0 0
29/05/2019
5.84
 63,126 6.32 6.56 5.84 0 0 0
28/05/2019
6.32
 11,300 6.32 6.32 6.32 0 0 0
27/05/2019
6.32
 28,500 6.32 6.32 6.32 0 0 0
24/05/2019
6.32
 2,266 6.08 6.32 6.08 0 0 0
23/05/2019
6.08
 2,346 6.08 6.08 6.08 0 0 0
22/05/2019
6.08
 2,300 6.24 6.24 6.08 0 0 0
21/05/2019
6.24
 88,890 6.00 6.40 5.92 0 0 0
20/05/2019
6.00
 23 6.00 6.00 6.00 0 0 0
17/05/2019
6.00
 13,940 6.08 6.32 6.00 0 0 0
16/05/2019
6.08
 8,207 6.24 6.24 6.08 0 0 0
15/05/2019
6.24
 14,612 6.24 6.24 6.24 0 0 0
14/05/2019
6.24
 13,905 6.16 6.24 6.00 0 0 0
13/05/2019
6.16
 16,649 6.16 6.24 5.84 7,000 0 0.1
10/05/2019
6.16
 17 6.16 6.16 6.16 0 0 0
09/05/2019
6.16
 171 5.84 6.16 6.16 0 0 0
08/05/2019
5.84
 1,250 6.24 6.24 5.84 0 0 0
07/05/2019
6.24
 0 6.24 6.24 6.24 0 0 0
06/05/2019
6.24
 100 5.84 6.24 6.24 0 0 0
03/05/2019
5.84
 7,144 6.40 6.40 5.84 0 0 0
02/05/2019
6.40
 200 6.24 6.40 6.16 0 0 0
26/04/2019
6.24
 20,090 6.32 6.32 5.76 0 0 0
25/04/2019
6.32
 13,300 6.08 6.32 6.08 0 0 0
24/04/2019
6.08
 22,625 6.24 6.32 6.08 0 0 0
23/04/2019
6.24
 200 5.76 6.24 6.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |