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)
18/03/2021
23.18
 1,504,933 22.71 23.58 21.99 0 0 0
17/03/2021
22.79
 1,380,202 23.82 23.82 22.39 5,000 0 0.1
16/03/2021
23.82
 1,102,404 24.62 24.62 23.58 100 100 0
15/03/2021
24.62
 1,211,430 25.02 25.10 23.98 700 0 0.0
12/03/2021
25.02
 1,671,457 23.74 25.02 23.26 5,000 0 0.1
11/03/2021
23.58
 1,203,220 23.26 23.58 22.79 700 200 0.0
10/03/2021
23.18
 1,929,195 22.39 23.90 21.91 0 200 0.0
09/03/2021
22.47
 2,155,134 23.98 23.98 22.39 0 5,600 -0.2
08/03/2021
23.98
 1,884,885 26.54 26.54 23.98 200 200 0.0
05/03/2021
26.54
 2,090,619 27.58 28.06 26.22 0 5,000 -0.2
04/03/2021
27.58
 2,366,767 26.62 28.38 25.18 50,900 0 1.7
03/03/2021
26.62
 3,073,194 24.22 26.70 24.22 0 100 0.0
02/03/2021
24.30
 2,053,815 25.10 25.10 23.74 200 500 0.0
01/03/2021
25.10
 2,816,369 26.06 27.02 23.58 16,600 95,700 -2.3
26/02/2021
26.06
 2,376,064 23.82 26.06 23.42 900 0 0.0
25/02/2021
23.74
 3,310,005 21.59 23.74 20.71 2,200 0 0.1
24/02/2021
21.59
 3,722,616 19.83 21.59 19.67 0 0 0
23/02/2021
19.67
 1,367,477 17.99 19.67 17.99 48,500 0 1.1
22/02/2021
17.91
 1,623,900 16.31 17.91 15.91 0 0 0
19/02/2021
16.31
 1,504,371 17.19 17.27 15.99 0 0 0
18/02/2021
17.19
 1,872,119 17.43 18.39 17.03 8,300 0 0.2
17/02/2021
17.43
 977,226 15.99 17.43 15.91 23,000 0 0.5
09/02/2021
15.91
 1,210,214 14.31 15.91 14.23 10,000 0 0.2
08/02/2021
14.47
 1,425,312 14.39 15.19 14.31 0 0 0
05/02/2021
14.39
 1,058,154 13.11 14.39 13.03 0 0 0
04/02/2021
13.11
 634,063 13.35 13.59 13.11 0 0 0
03/02/2021
13.35
 502,300 13.99 13.99 13.27 0 0 0
02/02/2021
13.99
 379,764 13.59 14.07 13.51 0 50 0.0
01/02/2021
13.59
 572,806 12.79 13.91 12.79 0 0 0
29/01/2021
12.79
 418,800 11.67 13.03 11.43 0 0 0
28/01/2021
12.63
 297,620 13.99 13.99 12.63 0 0 0
27/01/2021
13.99
 462,619 13.27 13.99 13.27 0 20,000 -0.3
26/01/2021
13.27
 494,601 12.39 13.43 12.15 0 0 0
25/01/2021
12.39
 33,600 12.39 12.39 12.23 0 0 0
22/01/2021
12.39
 70,900 12.39 12.47 12.07 0 0 0
21/01/2021
12.39
 70,444 12.39 12.55 12.31 0 0 0
20/01/2021
12.31
 68,209 12.55 12.55 12.15 0 0 0
19/01/2021
12.55
 109,191 13.43 13.51 12.55 0 0 0
18/01/2021
13.35
 83,546 13.35 13.75 13.27 0 0 0
15/01/2021
13.35
 79,786 13.75 13.75 13.35 0 3,000 -0.1
14/01/2021
13.75
 47,787 13.75 13.83 13.51 0 0 0
13/01/2021
13.83
 45,839 13.91 13.91 13.75 0 0 0
12/01/2021
13.91
 91,181 14.15 14.15 13.75 0 0 0
11/01/2021
14.15
 61,546 14.15 14.23 13.99 0 10,000 -0.2
08/01/2021
14.15
 44,466 14.15 14.15 13.99 0 3,000 -0.1
07/01/2021
14.15
 78,610 14.31 14.63 14.15 0 0 0
06/01/2021
14.31
 51,908 14.31 14.39 14.23 0 0 0
05/01/2021
14.31
 95,073 14.63 14.79 14.31 0 63 0.0
04/01/2021
14.63
 103,341 14.63 14.87 14.55 0 0 0
31/12/2020
14.63
 96,941 14.79 15.03 14.39 0 0 0
30/12/2020
14.87
 117,150 15.03 15.27 14.87 0 9,700 -0.2
29/12/2020
15.03
 67,758 14.87 15.19 14.87 0 0 0
28/12/2020
14.87
 131,773 14.39 14.95 14.39 0 0 0
25/12/2020
14.31
 101,930 13.59 14.31 13.59 0 0 0
24/12/2020
13.51
 36,130 13.75 13.75 13.11 0 0 0
23/12/2020
13.83
 47,630 13.99 13.99 13.83 0 0 0
22/12/2020
13.99
 29,480 13.91 13.99 13.83 0 4,000 -0.1
21/12/2020
13.99
 35,257 14.07 14.07 13.91 0 1,000 0.0
18/12/2020
14.15
 92,844 14.23 14.39 14.15 0 7,000 -0.1
17/12/2020
14.31
 132,850 14.23 14.63 14.23 0 0 0
16/12/2020
14.23
 130,031 13.91 14.47 13.91 1,000 2,000 0.0
15/12/2020
13.91
 107,230 12.71 13.91 12.55 0 0 0
14/12/2020
12.71
 1,800 12.63 12.79 12.63 0 0 0
11/12/2020
12.63
 23,800 12.55 12.71 12.31 0 0 0
10/12/2020
12.47
 30,138 12.71 12.71 12.47 0 0 0
09/12/2020
12.71
 8,404 12.63 12.71 12.55 0 0 0
08/12/2020
12.71
 27,358 12.79 12.79 12.07 0 0 0
07/12/2020
12.79
 23,385 13.03 13.03 12.71 0 0 0
04/12/2020
13.03
 22,910 13.03 13.03 12.87 0 0 0
03/12/2020
13.11
 22,300 12.95 13.11 12.79 0 0 0
02/12/2020
13.03
 10,619 13.03 13.03 12.79 0 0 0
01/12/2020
13.11
 34,065 13.11 13.19 12.63 0 0 0
30/11/2020
13.19
 18,910 13.19 13.27 13.19 0 0 0
27/11/2020
13.03
 19,547 13.43 13.43 13.03 0 0 0
26/11/2020
13.51
 11,556 13.43 13.51 13.19 0 0 0
25/11/2020
13.59
 8,824 13.51 13.59 13.43 0 0 0
24/11/2020
13.59
 13,698 13.51 13.59 13.43 0 2,000 0.0
23/11/2020
13.59
 19,416 13.59 13.67 13.35 0 0 0
20/11/2020
13.59
 14,471 13.35 13.59 13.35 0 1,000 0.0
19/11/2020
13.43
 19,015 13.11 13.51 13.11 0 1,300 0.0
18/11/2020
13.19
 11,670 13.11 13.19 13.03 0 0 0
17/11/2020
13.19
 16,266 13.19 13.19 13.03 0 0 0
16/11/2020
13.27
 14,100 13.03 13.27 12.95 0 0 0
13/11/2020
13.03
 23,300 13.03 13.03 12.79 0 0 0
12/11/2020
13.03
 30,810 13.35 13.35 13.03 0 0 0
11/11/2020
13.35
 40,900 13.59 13.59 13.19 0 0 0
10/11/2020
13.59
 10,400 13.51 13.59 13.51 0 0 0
09/11/2020
13.51
 44,700 13.59 13.59 13.27 0 0 0
06/11/2020
13.59
 39,600 14.15 14.15 13.51 0 4,800 -0.1
05/11/2020
14.15
 20,800 14.23 14.23 14.15 0 0 0
04/11/2020
14.23
 21,330 14.23 14.31 14.15 0 0 0
03/11/2020
14.23
 157,362 13.51 14.55 13.51 0 0 0
02/11/2020
13.51
 24,100 13.27 13.51 13.11 0 0 0
30/10/2020
13.51
 12,900 13.51 13.59 13.43 0 2,800 0.0
29/10/2020
13.51
 8,280 13.03 13.51 13.03 0 100 0.0
28/10/2020
13.03
 57,500 13.43 13.43 13.03 0 11,000 -0.2
27/10/2020
13.43
 60,640 13.99 13.99 13.43 0 0 0
26/10/2020
13.99
 35,104 14.23 14.31 13.99 0 0 0
23/10/2020
14.23
 67,931 14.39 14.55 14.23 0 0 0
22/10/2020
14.39
 85,900 14.39 14.47 14.23 0 0 0

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