CTCP SCI (s99)

7.20
0.10
(1.41%)
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)
22/04/2019
5.76
 1,600 5.28 5.76 5.60 0 0 0
19/04/2019
5.28
 0 5.28 5.28 5.28 0 0 0
18/04/2019
5.28
 300 5.68 5.68 5.28 0 0 0
17/04/2019
5.68
 600 6.00 6.00 5.68 0 0 0
16/04/2019
6.00
 1,575 6.08 6.08 5.60 0 0 0
12/04/2019
6.08
 3,860 6.08 6.08 5.68 0 0 0
11/04/2019
6.08
 3,800 6.08 6.08 6.08 0 0 0
10/04/2019
6.08
 12,352 6.24 6.24 6.00 0 0 0
09/04/2019
6.24
 5,580 6.32 6.40 6.00 0 0 0
08/04/2019
6.32
 200 6.08 6.32 6.32 0 0 0
05/04/2019
6.08
 440 6.08 6.08 5.84 0 0 0
04/04/2019
6.08
 1,100 6.32 6.32 6.00 0 0 0
03/04/2019
6.32
 9 6.32 6.32 6.32 0 0 0
02/04/2019
6.32
 270 5.76 6.32 6.32 200 0 0.0
01/04/2019
5.76
 400 5.76 5.76 5.76 0 0 0
29/03/2019
5.76
 100 6.40 6.40 5.76 0 0 0
28/03/2019
6.40
 0 6.40 6.40 6.40 0 0 0
27/03/2019
6.40
 142 6.16 6.40 6.40 0 0 0
26/03/2019
6.16
 432 6.00 6.16 5.92 0 0 0
25/03/2019
6.00
 1,100 6.08 6.08 6.00 0 0 0
22/03/2019
6.08
 400 6.32 6.32 6.08 0 0 0
21/03/2019
6.32
 1,181 6.24 6.32 6.08 0 0 0
20/03/2019
6.24
 14,105 6.24 6.24 6.00 0 0 0
19/03/2019
6.24
 2,959 6.24 6.24 6.24 0 0 0
18/03/2019
6.24
 3,600 6.32 6.32 6.00 0 0 0
15/03/2019
6.32
 6,600 6.32 6.48 6.32 0 0 0
14/03/2019
6.32
 3,700 6.24 6.40 6.32 0 0 0
13/03/2019
6.24
 800 6.40 6.40 6.24 0 0 0
12/03/2019
6.40
 204 6.32 6.40 6.40 0 0 0
11/03/2019
6.32
 8,084 6.40 6.40 6.24 0 0 0
08/03/2019
6.40
 1,750 6.40 6.40 6.32 0 0 0
07/03/2019
6.40
 1,902 6.32 6.40 6.32 0 0 0
06/03/2019
6.32
 33,850 6.48 6.56 6.32 2,000 0 0.0
05/03/2019
6.48
 5,345 6.56 6.56 6.48 0 0 0
04/03/2019
6.56
 3,800 6.32 6.56 6.40 200 0 0.0
01/03/2019
6.32
 5,900 6.40 6.40 6.32 0 0 0
28/02/2019
6.40
 28,700 6.56 6.56 6.40 0 0 0
27/02/2019
6.56
 47,724 6.32 6.56 6.40 0 0 0
26/02/2019
6.32
 7,510 6.48 6.48 6.32 0 0 0
25/02/2019
6.48
 43,000 6.24 6.48 6.40 0 100 -0.0
22/02/2019
6.24
 25,156 5.84 6.24 5.84 0 0 0
21/02/2019
5.84
 70,110 6.00 6.00 5.84 0 0 0
20/02/2019
6.00
 50,100 6.08 6.32 5.92 0 0 0
19/02/2019
6.08
 15,800 6.32 6.32 6.00 0 0 0
18/02/2019
6.32
 19,751 6.16 6.32 6.24 0 100 -0.0
15/02/2019
6.16
 7,021 5.84 6.16 5.92 0 0 0
14/02/2019
5.84
 15,900 5.76 6.16 5.68 0 100 -0.0
13/02/2019
5.76
 1,600 6.00 6.16 5.76 0 0 0
12/02/2019
6.00
 1,110 5.84 6.00 5.84 0 0 0
11/02/2019
5.84
 300 5.52 5.84 5.20 0 0 0
01/02/2019
5.52
 1,400 6.08 6.08 5.52 0 0 0
31/01/2019
6.08
 200 5.84 6.08 5.52 0 0 0
30/01/2019
5.84
 98 5.84 5.84 5.84 0 0 0
29/01/2019
5.84
 0 5.84 5.84 5.84 0 0 0
28/01/2019
5.84
 13,440 5.60 5.92 5.68 0 0 0
25/01/2019
5.60
 0 5.60 5.60 5.60 0 0 0
24/01/2019
5.60
 8,572 5.92 6.16 5.60 0 0 0
23/01/2019
5.92
 105 5.60 5.92 5.92 0 0 0
22/01/2019
5.60
 100 5.52 5.60 5.60 0 0 0
21/01/2019
5.52
 2,832 5.68 6.24 5.20 0 0 0
18/01/2019
5.68
 16,331 6.08 6.16 5.68 0 0 0
17/01/2019
6.08
 5,100 6.08 6.08 6.08 0 0 0
16/01/2019
6.08
 54,600 5.76 6.16 6.08 0 0 0
15/01/2019
5.76
 5,600 5.76 6.24 5.76 0 0 0
14/01/2019
5.76
 3,700 5.84 6.00 5.76 0 0 0
11/01/2019
5.84
 8,400 6.00 6.08 5.84 0 0 0
10/01/2019
6.00
 6,003 5.92 6.16 5.84 0 0 0
09/01/2019
5.92
 7,807 6.32 6.32 5.92 0 0 0
08/01/2019
6.32
 13,140 6.48 6.48 6.32 0 0 0
07/01/2019
6.48
 8,012 6.16 6.72 6.08 0 100 -0.0
04/01/2019
6.16
 7,600 6.00 6.16 6.08 0 0 0
03/01/2019
6.00
 18,100 5.84 6.32 5.84 0 100 -0.0
02/01/2019
5.84
 54,800 5.68 6.24 5.84 0 1,600 -0.0
28/12/2018
5.68
 20,507 5.84 6.24 5.68 0 0 0
27/12/2018
5.84
 448 6.08 6.24 5.84 0 0 0
26/12/2018
6.08
 24,455 6.16 6.16 6.08 0 0 0
25/12/2018
6.16
 173,429 5.60 6.16 6.00 0 1 -0.0
24/12/2018
5.60
 1,762 5.60 5.76 5.60 0 0 0
21/12/2018
5.60
 27,187 5.52 6.00 5.60 0 0 0
20/12/2018
5.52
 400 5.52 5.60 5.52 0 0 0
19/12/2018
5.52
 12,410 5.60 5.92 5.44 0 0 0
18/12/2018
5.60
 3,800 5.92 6.00 5.60 0 0 0
17/12/2018
5.92
 12,100 6.16 6.16 5.68 0 0 0
14/12/2018
6.16
 95,000 6.00 6.16 6.16 0 0 0
13/12/2018
6.00
 25,110 6.00 6.24 5.68 0 0 0
12/12/2018
6.00
 165,500 5.84 6.08 5.92 0 0 0
11/12/2018
5.84
 7,200 5.84 5.84 5.84 0 0 0
10/12/2018
5.84
 4,000 5.92 5.92 5.84 0 0 0
07/12/2018
5.92
 12,800 5.84 5.92 5.84 0 0 0
06/12/2018
5.84
 7,250 5.76 5.84 5.76 0 0 0
05/12/2018
5.76
 6,102 5.84 5.92 5.60 0 0 0
04/12/2018
5.84
 21,100 5.84 5.84 5.76 0 0 0
03/12/2018
5.84
 11,300 5.84 5.92 5.68 0 0 0
30/11/2018
5.84
 1,835 5.84 5.84 5.84 0 0 0
29/11/2018
5.84
 52,800 5.92 6.00 5.84 0 0 0
28/11/2018
5.92
 128,400 5.68 6.00 5.68 0 0 0
27/11/2018
5.68
 10,400 5.84 5.84 5.52 0 0 0
26/11/2018
5.84
 115,800 5.52 5.84 5.68 0 0 0
23/11/2018
5.52
 37,944 5.52 5.60 5.52 0 0 0
22/11/2018
5.52
 39,300 5.28 5.52 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |