CTCP SCI E&C (sci)

7.20
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) 		-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)
09/08/2021
26.17
 374,171 24.67 26.17 24.42 1,600 6,700 -0.2
06/08/2021
24.67
 159,368 25 25 24.42 1,400 0 0.0
05/08/2021
24.58
 174,230 23.83 25 23.83 600 0 0.0
04/08/2021
23.83
 149,123 24.25 24.25 23.75 2,800 2,300 0.0
02/08/2021
23.75
 131,829 24.08 24.33 23.67 3,000 0 0.1
30/07/2021
24.08
 527,250 24.58 25.25 23.67 15,200 0 0.4
29/07/2021
25.33
 30,900 25.75 25.75 25.17 1,300 0 0.0
28/07/2021
25.08
 85,600 25.75 25.75 25.08 10,200 0 0.3
27/07/2021
25.75
 143,628 24.92 26 24.75 0 1,500 0.0
26/07/2021
24.83
 57,200 24.17 24.92 24.17 0 0 0
23/07/2021
24.83
 140,126 24.33 25.08 24.08 1,112 2,600 0.0
22/07/2021
24.33
 83,200 24.17 24.50 24 1,300 0 0.0
21/07/2021
24.17
 102,305 24.25 24.50 23.92 1,500 100 0.0
20/07/2021
24.25
 168,600 23.92 24.50 22.50 4,300 100 0.1
19/07/2021
24
 208,300 26.50 26.50 24 4,300 0 0.1
16/07/2021
26.58
 81,001 26.58 26.75 26.25 1,400 100 0.0
15/07/2021
26.58
 112,900 25.75 26.67 25.67 100 0 0.0
14/07/2021
25.75
 171,600 26 26.92 25.58 300 1,000 0.0
13/07/2021
26.25
 117,400 25.83 27.25 25.58 1,700 100 0.1
12/07/2021
26.92
 163,219 29.83 30 26.92 3,400 300 0.1
09/07/2021
29.83
 226,807 29.58 30.92 29.25 600 1,200 0.0
08/07/2021
29.58
 86,600 29.92 30.17 29.42 100 200 0.0
07/07/2021
29.92
 227,800 30.42 30.42 28.83 1,900 100 0.1
06/07/2021
30.50
 175,875 31.67 32.08 30.50 100 2,000 -0.1
05/07/2021
31.67
 130,048 32.33 32.33 31.50 200 300 0.0
02/07/2021
32.33
 184,130 32.50 32.75 32.08 2,200 1,000 0.0
01/07/2021
32.50
 269,100 32.50 32.58 31.92 1,300 0 0.1
30/06/2021
32.50
 293,900 32.92 33 32.33 6,400 0 0.2
29/06/2021
33
 151,800 33.08 33.42 32.92 400 0 0.0
28/06/2021
33.33
 231,928 33.33 33.50 32.92 800 0 0.0
25/06/2021
33.25
 237,400 33.33 33.33 32.75 2,600 1,500 0.0
24/06/2021
33.33
 236,535 34.50 34.58 33.08 1,500 0 0.1
23/06/2021
34.50
 320,433 35 35.17 33.92 0 200 0.0
22/06/2021
34.92
 660,197 33.75 35.83 33.75 2,700 0 0.1
21/06/2021
33.75
 545,973 33.58 34 32.92 0 0 0
18/06/2021
33.58
 368,200 33.17 33.92 33.17 2,500 0 0.1
17/06/2021
33.17
 284,800 32.50 33.50 32.50 0 200 0.0
16/06/2021
32.75
 431,320 32.50 33.92 32.08 2,200 500 0.1
15/06/2021
32.33
 74,916 32.58 32.58 32.17 6,200 0 0.2
14/06/2021
32.58
 102,423 32.67 32.83 32.17 1,400 0 0.1
11/06/2021
32.67
 145,200 32.50 33.08 32.17 600 0 0.0
10/06/2021
32.50
 154,200 33 33 32.33 1,100 0 0.0
09/06/2021
33
 226,200 33 33.33 32.50 500 0 0.0
08/06/2021
33.42
 231,710 35.08 35.08 33 500 2,200 -0.1
07/06/2021
35.08
 241,800 35.25 36.08 34.08 200 1,000 0.0
04/06/2021
35.17
 590,315 34.08 36 34.08 1,200 1,000 0.0
03/06/2021
34
 206,060 34.17 34.58 33.33 400 2,000 -0.1
02/06/2021
34.08
 297,952 32.92 34.25 32.83 0 0 0
01/06/2021
33.17
 158,920 33.25 33.50 32.75 4,600 4,600 0.0
31/05/2021
33.17
 99,500 33.33 33.50 32.83 0 0 0
28/05/2021
33.33
 136,000 33.17 33.58 32.83 2,300 0 0.1
27/05/2021
33.25
 176,715 33.75 33.75 32.58 200 2,500 -0.1
26/05/2021
33.75
 217,725 35 35 33.33 100 0 0.0
25/05/2021
35.08
 203,958 37.42 37.42 34.83 1,800 100 0.1
24/05/2021
35.50
 587,000 32.75 35.58 32.33 200 0 0.0
21/05/2021
32.75
 135,931 32.75 32.83 31.83 3,900 6,200 -0.1
20/05/2021
32.83
 122,139 32.75 33 32.33 1,000 1,000 0.0
19/05/2021
32.92
 361,726 33.33 33.33 31.25 3,900 2,500 0.1
18/05/2021
33.33
 181,000 34.67 34.83 33.33 4,700 15,500 -0.4
17/05/2021
34.83
 158,500 35.50 35.92 34.83 3,000 0 0.1
14/05/2021
35.50
 234,519 35.25 36.83 35.25 7,000 200 0.3
13/05/2021
35.25
 248,129 35.50 35.50 34.92 19,400 0 0.8
12/05/2021
35.50
 176,202 35.42 35.58 34.75 1,400 0 0.1
11/05/2021
35.42
 275,390 35.58 35.75 34.92 1,400 200 0.1
10/05/2021
35.58
 268,900 35.75 36.42 35.08 0 600 0.0
07/05/2021
36.08
 550,005 37.50 37.92 35.17 2,600 0 0.1
06/05/2021
38
 511,576 39.17 39.25 37.42 5,700 0 0.3
05/05/2021
39.08
 699,443 35.58 39.08 35.42 3,100 0 0.1
04/05/2021
35.58
 270,005 37.58 37.58 34 1,100 0 0.0
29/04/2021
37.58
 722,889 39.75 39.92 37.42 4,400 100 0.2
28/04/2021
39.92
 432,435 41.75 41.75 39.83 2,800 100 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 70%
27/04/2021
41.75
 427,435 41.75 42.33 41.42 3,300 0 0.2
26/04/2021
41.50
 774,701 40.11 42.52 40.11 4,300 0 0.2
23/04/2021
40.04
 828,161 41.43 41.43 38.72 2,800 0 0.2
22/04/2021
41.50
 844,524 45.30 45.30 41.21 4,700 15,000 -0.6
20/04/2021
45.30
 699,989 45.37 47.49 45.01 8,100 0 0.5
19/04/2021
45.01
 955,934 41.28 45.01 41.06 2,100 2,400 0.0
16/04/2021
40.92
 992,569 38.87 42.23 38.72 15,000 1,100 0.8
15/04/2021
38.65
 164,500 38.58 38.72 37.26 0 900 0.0
14/04/2021
38.58
 415,000 37.99 38.72 37.41 0 2,700 -0.1
13/04/2021
37.99
 520,550 40.26 40.26 37.55 0 0 0
12/04/2021
40.26
 509,337 39.67 41.21 39.67 0 3,000 -0.2
09/04/2021
39.67
 511,946 37.34 40.11 36.68 1,000 2,000 -0.1
08/04/2021
37.41
 214,073 37.92 37.99 37.19 0 0 0
07/04/2021
37.99
 192,000 37.63 37.99 37.12 0 0 0
06/04/2021
37.63
 345,102 36.90 37.99 36.46 8,700 0 0.4
05/04/2021
36.90
 299,300 37.85 37.85 36.53 11,800 0 0.6
02/04/2021
37.85
 258,400 38.36 38.36 37.26 0 0 0
01/04/2021
38.36
 276,820 39.82 39.89 37.99 0 0 0
31/03/2021
39.89
 359,000 39.45 40.04 38.87 100 0 0.0
30/03/2021
39.45
 303,354 36.75 39.45 36.46 0 0 0
29/03/2021
36.75
 186,310 37.63 37.63 36.53 1,700 0 0.1
26/03/2021
37.41
 375,810 39.45 39.45 36.17 3,900 0 0.2
25/03/2021
39.82
 187,000 39.53 40.18 39.24 0 1,000 -0.1
24/03/2021
39.67
 151,900 40.18 40.18 39.31 200 0 0.0
23/03/2021
40.55
 189,700 40.55 40.92 39.31 0 0 0
22/03/2021
40.55
 346,200 39.82 40.55 38.94 0 0 0
19/03/2021
40.18
 255,500 41.28 42.01 39.97 600 0 0.0
18/03/2021
40.92
 209,225 42.38 42.38 40.26 2,100 0 0.1
17/03/2021
42.38
 485,900 42.89 43.84 39.45 300 0 0.0

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