CTCP SCI (s99)

7
0
(0%)
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) 		-0.20 -2.63% 425,300 0 0
7
7.70
7
2 tháng
(2026-08-05) 		-0.60 -7.50% 728,600 0 0
7
8.20
7
3 tháng
(2026-07-06) 		-1.10 -12.94% 2,091,800 0 0
7
8.70
7
6 tháng
(2026-04-07) 		-1.80 -19.57% 6,979,400 -500 0.0
7
10
7
12 tháng
(2025-10-09) 		-2.10 -22.11% 20,650,100 -6,100 -0.1
7
10
7
24 tháng
(2024-10-14) 		-0.70 -8.59% 73,248,927 -13,400 -0.1
5.62
12
7
36 tháng
(2023-10-20) 		-0.67 -8.33% 149,423,728 -16,919 -0.1
5.62
12.34
7
60 tháng
(2021-11-01) 		-11.87 -61.59% 371,002,025 -200,260 -4.4
4.86
21.59
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2021
14.15
 942,680 14.07 14.39 13.99 800 4,100 -0.1
09/08/2021
14.07
 1,096,715 13.59 14.15 13.35 2,000 17,800 -0.3
06/08/2021
13.59
 807,870 13.83 14.07 13.59 2,600 4,000 0.0
05/08/2021
13.75
 1,226,279 12.95 13.91 12.87 800 25,600 -0.4
04/08/2021
12.95
 641,925 12.87 12.95 12.71 3,900 2,200 0.0
03/08/2021
12.79
 463,500 12.95 12.95 12.71 1,900 1,100 0.0
02/08/2021
12.95
 496,341 12.95 13.03 12.79 500 200 0.0
30/07/2021
12.87
 1,023,700 13.11 13.11 12.79 5,000 0 0.1
29/07/2021
13.11
 175,400 13.03 13.19 13.03 0 0 0
28/07/2021
13.03
 283,400 13.27 13.27 12.95 4,300 2,000 0.0
27/07/2021
13.27
 330,221 13.19 13.51 13.19 300 2,000 0.0
26/07/2021
13.19
 377,801 13.03 13.35 12.71 3,300 2,000 0.0
23/07/2021
13.03
 832,627 12.95 13.59 12.79 200 19,100 -0.3
22/07/2021
12.95
 598,540 12.63 13.03 12.31 1,200 47,500 -0.7
21/07/2021
12.63
 246,005 12.71 12.95 12.47 3,900 6,400 0.0
20/07/2021
12.71
 386,900 12.07 12.71 11.99 6,500 0 0.1
19/07/2021
12.31
 678,010 13.51 13.51 12.23 49,000 500 0.8
16/07/2021
13.43
 454,185 13.19 13.83 12.95 50,000 7,100 0.7
15/07/2021
13.19
 370,120 12.71 13.27 12.63 300 18,400 -0.3
14/07/2021
12.71
 478,000 12.71 13.11 12.47 700 7,100 -0.1
13/07/2021
12.71
 521,055 12.39 12.87 11.91 2,000 15,200 -0.2
12/07/2021
12.63
 1,190,151 14.23 14.23 12.63 37,100 5,000 0.5
09/07/2021
13.99
 492,660 14.39 14.55 13.99 700 2,500 0.0
08/07/2021
14.39
 454,700 14.39 14.71 14.23 700 7,700 -0.1
07/07/2021
14.39
 825,830 13.35 15.11 13.35 13,100 6,500 0.1
06/07/2021
14.79
 969,450 15.43 15.83 14.79 3,300 4,000 0.0
05/07/2021
15.51
 1,485,220 16.23 16.23 15.27 14,000 1,800 0.2
02/07/2021
16.23
 987,706 16.31 16.39 16.07 3,400 0 0.1
01/07/2021
16.31
 1,127,316 16.47 16.55 16.15 3,100 1,000 0.0
30/06/2021
16.47
 885,600 16.95 17.03 16.47 7,600 2,000 0.1
29/06/2021
16.95
 673,700 17.03 17.27 16.87 800 0 0.0
28/06/2021
17.11
 746,363 16.87 17.43 16.79 1,800 0 0.0
25/06/2021
16.87
 802,984 16.79 17.03 16.63 1,200 0 0.0
24/06/2021
16.79
 986,439 17.19 17.27 16.71 800 0 0.0
23/06/2021
17.19
 1,435,290 17.75 17.83 16.79 2,400 0 0.1
22/06/2021
17.59
 2,175,092 17.83 18.47 17.43 100 10,000 -0.2
21/06/2021
17.83
 2,374,440 17.19 18.39 16.79 500 10,000 -0.2
18/06/2021
17.11
 1,174,208 17.27 17.43 16.95 0 6,700 -0.1
17/06/2021
17.19
 1,266,345 16.63 17.43 16.39 1,000 1,700 0.0
16/06/2021
16.63
 1,474,664 16.47 17.11 16.39 0 300 0.0
15/06/2021
16.47
 1,188,703 16.31 16.63 15.99 2,400 0 0.0
14/06/2021
16.31
 1,658,104 16.71 16.87 16.15 6,000 0 0.1
11/06/2021
16.63
 2,053,909 16.31 16.95 15.99 2,000 500 0.0
10/06/2021
16.39
 1,849,732 17.99 17.99 16.23 1,000 0 0.0
09/06/2021
17.27
 2,146,960 17.03 17.51 16.39 5,000 1,000 0.1
08/06/2021
17.03
 3,080,371 18.79 18.79 16.95 1,400 0 0.0
07/06/2021
18.79
 2,751,633 19.59 19.91 17.75 3,000 13,800 -0.3
04/06/2021
18.15
 2,446,392 16.63 18.15 16.63 0 900 0.0
03/06/2021
16.55
 2,973,541 16.15 17.27 16.15 500 5,300 -0.1
02/06/2021
16.15
 1,813,034 15.99 16.39 15.51 1,200 2,700 0.0
01/06/2021
15.99
 824,303 15.91 16.39 15.67 1,900 0 0.0
31/05/2021
15.91
 1,029,239 15.51 16.31 15.27 100 3,000 -0.1
28/05/2021
15.43
 1,767,260 15.75 15.75 15.19 3,700 0 0.1
27/05/2021
15.75
 1,611,650 16.47 16.47 15.51 26,900 100 0.5
26/05/2021
16.55
 1,636,807 17.19 17.19 15.99 10,100 1,000 0.2
25/05/2021
17.19
 2,131,906 17.11 17.91 16.47 0 3,200 -0.1
24/05/2021
16.87
 2,773,266 15.43 16.87 15.43 0 9,000 -0.2
21/05/2021
15.35
 698,400 15.43 15.75 14.95 6,100 8,000 0.0
20/05/2021
15.43
 676,771 15.99 16.23 15.43 6,000 0 0.1
19/05/2021
15.99
 1,346,776 15.19 16.31 14.47 20,600 20,000 0.0
18/05/2021
15.19
 1,329,827 16.07 16.07 15.11 19,700 0 0.4
17/05/2021
15.99
 809,000 16.55 16.79 15.99 17,200 31,400 -0.3
14/05/2021
16.47
 897,140 15.99 16.87 15.99 100 0 0.0
13/05/2021
15.99
 1,488,115 16.95 17.03 15.99 13,400 0 0.3
12/05/2021
16.95
 1,580,806 16.87 17.03 16.23 4,400 1,000 0.1
11/05/2021
16.95
 1,418,281 17.03 17.11 16.47 2,600 2,000 0.0
10/05/2021
17.11
 1,829,790 17.67 17.67 16.63 5,400 2,000 0.1
07/05/2021
17.67
 2,705,606 18.39 18.39 16.95 14,700 0 0.3
06/05/2021
18.55
 1,282,394 18.79 18.87 18.31 3,000 0 0.1
05/05/2021
18.79
 1,514,924 18.79 19.03 18.31 2,700 0 0.1
04/05/2021
18.79
 729,734 19.43 19.43 17.99 400 700 0.0
29/04/2021
19.43
 1,748,178 20.07 20.31 19.43 13,600 12,200 0.0
28/04/2021
19.83
 3,068,200 19.27 20.31 18.55 5,300 5,500 0.0
27/04/2021
19.27
 1,428,650 18.79 19.67 18.71 3,300 1,000 0.1
26/04/2021
18.71
 1,412,669 18.07 18.87 17.83 10,900 500 0.2
23/04/2021
18.07
 2,024,937 17.59 18.23 16.87 7,300 27,500 -0.4
22/04/2021
18.31
 1,604,067 19.91 19.99 18.31 12,900 10,000 0.1
20/04/2021
19.99
 2,024,039 20.39 21.03 19.67 500 20,500 -0.5
19/04/2021
20.31
 2,748,833 18.47 20.31 18.47 5,200 3,700 0.0
16/04/2021
18.47
 1,535,744 18.39 19.43 17.75 9,300 1,600 0.2
15/04/2021
18.39
 2,033,392 19.19 19.27 17.99 17,800 0 0.4
14/04/2021
19.19
 2,180,600 19.99 19.99 19.11 7,500 99,000 -2.2
13/04/2021
20.07
 1,403,865 20.47 20.55 19.83 23,200 0 0.6
12/04/2021
20.55
 1,447,805 21.03 21.11 20.23 5,000 0 0.1
09/04/2021
21.03
 1,919,940 20.23 21.27 19.83 14,900 1,200 0.4
08/04/2021
20.31
 1,293,998 20.71 20.71 19.99 3,200 0 0.1
07/04/2021
20.71
 1,400,700 20.79 20.79 19.99 100 0 0.0
06/04/2021
20.79
 1,708,055 21.11 21.11 19.99 5,500 25,000 -0.5
05/04/2021
21.19
 1,360,294 22.15 22.15 20.71 24,800 0 0.7
02/04/2021
22.07
 1,037,850 22.39 22.47 21.43 6,600 0 0.2
01/04/2021
22.47
 1,786,772 22.71 22.79 22.15 5,200 300 0.1
31/03/2021
22.15
 2,108,699 20.15 22.15 19.91 90,000 0 2.3
30/03/2021
20.15
 782,497 20.39 20.39 19.91 5,000 0 0.1
29/03/2021
20.47
 993,171 20.55 21.11 19.91 400 0 0.0
26/03/2021
20.55
 1,326,780 21.67 21.67 19.83 0 500 0.0
25/03/2021
21.67
 981,794 20.95 21.83 20.71 0 4,000 -0.1
24/03/2021
20.95
 1,423,205 20.15 21.11 19.83 1,000 4,000 -0.1
23/03/2021
20.23
 1,506,365 21.51 21.51 19.75 1,300 0 0.0
22/03/2021
21.59
 1,058,280 22.87 22.87 21.43 4,000 0 0.1
19/03/2021
22.79
 939,303 23.18 23.18 22.39 0 0 0

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