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)
05/09/2019
6.24
 58,860 6.28 6.53 6.12 0 0 0
04/09/2019
6.28
 255,097 6.73 6.77 6.08 0 1,500 -0.0
03/09/2019
6.73
 133,787 6.65 7.06 6.65 0 1,000 -0.0
30/08/2019
6.65
 119,830 7.30 7.47 6.65 0 1,500 -0.0
29/08/2019
7.30
 142,570 7.67 7.67 7.18 0 2,500 -0.0
28/08/2019
7.67
 83,200 7.75 7.79 7.59 0 0 0
27/08/2019
7.75
 103,645 7.96 8.12 7.67 0 0 0
26/08/2019
7.96
 171,173 7.63 7.96 7.51 60,900 1,000 1.1
23/08/2019
7.63
 89,160 7.75 7.75 7.55 0 1,000 -0.0
22/08/2019
7.75
 105,921 7.92 7.92 7.75 0 0 0
21/08/2019
7.92
 120,323 7.71 8.08 7.75 2,300 1,000 0.0
20/08/2019
7.71
 149,702 7.55 7.92 7.47 0 0 0
19/08/2019
7.55
 87,751 7.75 7.83 7.39 0 0 0
16/08/2019
7.75
 114,392 7.55 8.12 7.55 2,800 1,400 0.0
15/08/2019
7.55
 135,300 7.47 7.55 7.14 200 6,800 -0.1
14/08/2019
7.47
 113,752 7.75 7.83 7.35 0 500 -0.0
13/08/2019
7.75
 243,970 8.08 8.08 7.43 1,500 7,000 -0.1
12/08/2019
8.08
 146,940 8.41 8.45 8.04 8,700 0 0.2
09/08/2019
8.41
 98,810 8.45 8.77 8.41 0 0 0
08/08/2019
8.45
 123,608 8.45 8.85 8.41 0 0 0
07/08/2019
8.45
 163,420 8.37 8.73 8.12 5,000 800 0.1
06/08/2019
8.37
 281,097 8.41 8.98 7.96 3,000 0 0.1
05/08/2019
8.41
 340,700 7.75 8.53 7.88 1,300 100 0.0
02/08/2019
7.75
 302,020 7.06 7.75 6.86 2,300 0 0.0
01/08/2019
7.06
 134,070 7.02 7.39 6.81 0 0 0
31/07/2019
7.02
 177,060 7.22 7.22 6.77 600 0 0.0
30/07/2019
7.22
 127,830 7.39 7.43 7.14 0 700 -0.0
29/07/2019
7.39
 380,031 7.10 7.75 7.10 0 1,000 -0.0
26/07/2019
7.10
 198,645 6.98 7.35 6.94 1,800 4,500 -0.0
25/07/2019
6.98
 206,430 7.10 7.79 6.73 1,000 5,200 -0.1
24/07/2019
7.10
 372,700 6.49 7.10 6.73 0 5,000 -0.1
23/07/2019
6.49
 811,915 5.92 6.49 6.04 0 7,800 -0.1
22/07/2019
5.92
 31,010 6.16 6.20 5.92 0 0 0
19/07/2019
6.16
 228,780 5.88 6.24 5.67 0 800 -0.0
18/07/2019
5.88
 33,930 5.84 6.12 5.63 0 0 0
17/07/2019
5.84
 91,300 5.30 5.84 5.22 0 100 -0.0
16/07/2019
5.30
 77,295 5.88 5.88 5.30 0 0 0
15/07/2019
5.88
 62,971 6.12 6.32 5.63 5,200 400 0.1
12/07/2019
6.12
 22,000 6.24 6.24 5.92 0 0 0
11/07/2019
6.24
 40,365 6.24 6.37 5.92 0 0 0
10/07/2019
6.24
 14,320 6.20 6.53 6.20 0 0 0
09/07/2019
6.20
 55,340 5.67 6.20 5.88 0 2,000 -0.0
08/07/2019
5.67
 50,611 6.08 6.08 5.67 900 0 0.0
05/07/2019
6.08
 39,899 6.12 6.12 5.71 4,000 1,700 0.0
04/07/2019
6.12
 7,100 6.08 6.24 5.96 0 0 0
03/07/2019
6.08
 30,622 6.00 6.12 6.00 0 1,300 -0.0
02/07/2019
6.00
 35,060 6.08 6.08 5.75 3,900 0 0.1
01/07/2019
6.08
 7,450 6.12 6.12 5.96 0 0 0
28/06/2019
6.12
 16,500 6.04 6.20 6.04 0 0 0
27/06/2019
6.04
 59,988 5.92 6.24 5.96 0 1,000 -0.0
26/06/2019
5.92
 13,210 5.71 6.08 5.71 1,900 0 0.0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/06/2019
5.71
 10,202 5.75 6.12 5.71 1,000 1,000 -0.0
24/06/2019
5.75
 12,330 5.75 5.82 5.64 1,000 0 0.0
21/06/2019
5.75
 34,690 5.75 5.79 5.56 0 0 0
20/06/2019
5.75
 94,575 5.49 5.94 5.49 13,000 0 0.2
19/06/2019
5.49
 47,400 5.16 5.56 4.79 0 0 0
18/06/2019
5.16
 18,100 4.93 5.16 4.82 0 0 0
17/06/2019
4.93
 7,320 5.12 5.12 4.90 0 0 0
14/06/2019
5.12
 27,345 5.16 5.16 4.93 0 0 0
13/06/2019
5.16
 15,115 5.30 5.30 5.01 300 0 0.0
12/06/2019
5.30
 27,640 5.45 5.45 5.08 0 1,000 -0.0
11/06/2019
5.45
 8,790 5.38 5.45 5.19 0 0 0
10/06/2019
5.38
 54,615 5.27 5.56 5.34 0 0 0
07/06/2019
5.27
 83,590 5.12 5.38 4.93 0 0 0
06/06/2019
5.12
 13,580 5.19 5.23 4.97 0 0 0
05/06/2019
5.19
 108,740 5.34 5.42 4.82 3,700 3,800 -0.0
04/06/2019
5.34
 34,586 5.38 5.45 5.01 0 0 0
03/06/2019
5.38
 106,959 5.16 5.38 4.67 0 0 0
31/05/2019
5.16
 102,500 4.71 5.16 4.86 3,800 0 0.1
30/05/2019
4.71
 125,595 4.30 4.71 4.30 3,100 0 0.0
29/05/2019
4.30
 136,820 3.93 4.30 4.19 0 0 0
28/05/2019
3.93
 20,522 3.60 3.93 3.71 0 0 0
27/05/2019
3.60
 21,300 3.78 3.82 3.56 0 0 0
24/05/2019
3.78
 9,530 3.86 3.86 3.60 0 0 0
23/05/2019
3.86
 8,500 3.82 3.90 3.56 0 0 0
22/05/2019
3.82
 1,800 3.90 3.90 3.82 0 0 0
21/05/2019
3.90
 29,000 3.56 3.90 3.90 0 0 0
20/05/2019
3.56
 3,674 3.52 3.86 3.45 0 0 0
17/05/2019
3.52
 9,900 3.90 3.90 3.52 0 0 0
16/05/2019
3.90
 105,760 3.78 4.15 3.90 0 0 0
15/05/2019
3.78
 27,400 3.45 3.78 3.71 0 0 0
14/05/2019
3.45
 700 3.71 3.71 3.45 0 0 0
13/05/2019
3.71
 23,000 3.38 3.71 3.49 4,700 0 0.0
10/05/2019
3.38
 19,002 3.08 3.38 3.38 0 0 0
09/05/2019
3.08
 1,700 3.30 3.30 3.08 0 0 0
08/05/2019
3.30
 500 3.30 3.30 3.30 0 0 0
07/05/2019
3.30
 0 3.30 3.30 3.30 0 0 0
06/05/2019
3.30
 70 3.30 3.30 3.30 0 0 0
03/05/2019
3.30
 10,500 3.19 3.30 3.19 500 0 0.0
02/05/2019
3.19
 3,902 3.19 3.19 3.19 3,900 0 0.0
26/04/2019
3.19
 2,200 3.19 3.23 3.19 1,000 0 0.0
25/04/2019
3.19
 47,000 3.15 3.45 3.19 0 0 0
24/04/2019
3.15
 800 3.26 3.52 3.15 0 0 0
23/04/2019
3.26
 9,500 3.52 3.52 3.26 0 0 0
22/04/2019
3.52
 1,000 3.52 3.52 3.52 0 0 0
19/04/2019
3.52
 1,000 3.52 3.52 3.52 0 0 0
18/04/2019
3.52
 100 3.45 3.52 3.52 0 0 0
17/04/2019
3.45
 30,100 3.15 3.45 3.08 0 0 0
16/04/2019
3.15
 98,200 3.04 3.34 3.08 0 0 0
12/04/2019
3.04
 100 3.00 3.04 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |