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)
16/03/2021
42.89
 293,170 46.03 46.03 42.67 300 0 0.0
15/03/2021
46.03
 492,847 46.03 48.95 45.30 0 0 0
12/03/2021
45.37
 508,431 41.35 45.37 41.28 0 0 0
11/03/2021
41.28
 389,726 40.18 42.01 39.38 100 0 0.0
10/03/2021
40.18
 289,656 40.55 40.92 38.72 100 0 0.0
09/03/2021
40.55
 255,100 43.84 43.84 40.55 1,000 0 0.1
08/03/2021
43.84
 126,401 44.06 44.93 43.69 0 0 0
05/03/2021
44.06
 239,210 45.30 45.66 42.96 100 0 0.0
04/03/2021
45.30
 148,000 47.49 48.51 44.57 400 500 0.0
03/03/2021
48.59
 334,772 50.41 51.88 43.98 0 500 0.0
02/03/2021
47.49
 222,662 43.47 47.49 43.47 0 1,000 -0.1
01/03/2021
43.18
 300,851 39.45 43.18 39.45 0 1,000 -0.1
26/02/2021
39.31
 146,900 39.45 40.18 38.87 3,000 0 0.2
25/02/2021
39.45
 169,434 39.45 40.92 39.16 0 0 0
24/02/2021
39.24
 201,831 42.74 43.11 39.24 2,000 0 0.1
23/02/2021
42.38
 235,400 39.45 43.33 39.09 0 0 0
22/02/2021
39.45
 188,700 40.18 40.18 38.80 0 0 0
19/02/2021
40.18
 134,800 42.01 42.74 39.97 0 0 0
18/02/2021
42.01
 83,425 44.71 44.79 42.01 1,300 0 0.1
17/02/2021
44.57
 122,200 43.11 47.13 42.74 0 0 0
09/02/2021
43.11
 124,105 42.38 45.66 41.94 0 0 0
08/02/2021
41.94
 325,100 41.94 41.94 38.72 0 0 0
05/02/2021
38.14
 149,807 34.71 38.14 34.71 0 0 0
04/02/2021
34.71
 89,810 35.73 36.53 34.34 0 0 0
03/02/2021
36.17
 193,500 37.99 41.28 35.80 0 0 0
02/02/2021
37.99
 196,919 36.53 37.99 36.53 0 0 0
01/02/2021
34.56
 119,500 34.56 34.56 32.88 0 0 0
29/01/2021
31.42
 176,303 26.45 31.42 25.72 0 0 0
28/01/2021
28.57
 25,910 31.42 31.42 28.57 0 0 0
27/01/2021
31.71
 51,250 31.64 33.61 31.64 0 0 0
26/01/2021
30.69
 39,721 29.96 31.42 29.96 0 0 0
25/01/2021
29.96
 20,530 29.23 29.96 29.23 0 0 0
22/01/2021
29.23
 12,600 28.93 29.23 28.86 0 0 0
21/01/2021
28.86
 8,510 29.01 29.01 28.79 0 0 0
20/01/2021
28.86
 9,200 28.86 28.93 28.86 0 0 0
19/01/2021
28.86
 2,800 29.23 29.23 28.49 0 0 0
18/01/2021
29.23
 2,850 29.30 29.37 29.23 0 0 0
15/01/2021
29.59
 6,850 29.96 29.96 29.23 0 0 0
14/01/2021
29.59
 10,850 31.05 31.05 29.59 0 0 0
13/01/2021
31.05
 10,000 31.78 31.78 30.69 0 0 0
12/01/2021
32.15
 7,200 32.88 32.88 31.78 0 0 0
11/01/2021
32.88
 10,600 33.32 33.32 32.88 0 0 0
08/01/2021
33.61
 1,800 32.51 33.68 32.51 0 0 0
07/01/2021
33.97
 2,950 34.34 34.34 33.97 0 0 0
06/01/2021
34.71
 20,500 34.71 35.14 33.97 0 0 0
05/01/2021
34.71
 23,900 36.17 36.53 34.71 0 0 0
04/01/2021
36.53
 15,600 37.99 37.99 36.17 0 0 0
31/12/2020
38.36
 35,560 37.26 38.72 36.17 0 0 0
30/12/2020
37.63
 67,777 37.63 40.92 36.17 0 0 0
29/12/2020
37.34
 166,000 37.34 37.34 34.34 0 0 0
28/12/2020
33.97
 31,300 33.97 33.97 33.61 0 0 0
25/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
25/12/2020
30.91
 11,540 30.91 30.91 28.35 0 0 0
24/12/2020
28.16
 25,450 28.16 28.16 27.14 0 0 0
23/12/2020
28.36
 23,009 29.18 30.20 28.36 0 1,700 -0.1
22/12/2020
29.38
 3,730 29.38 29.38 29.38 0 0 0
21/12/2020
29.38
 11,227 29.18 29.38 28.56 0 1,000 -0.1
18/12/2020
29.38
 13,450 29.99 29.99 29.38 0 0 0
17/12/2020
30.20
 4,000 30.20 30.20 29.79 0 0 0
16/12/2020
30.20
 9,200 30.20 30.60 29.95 0 0 0
15/12/2020
29.95
 36,715 27.26 29.95 27.26 110 0 0.0
14/12/2020
27.26
 7,233 26.93 27.26 26.93 0 0 0
11/12/2020
26.97
 13,716 26.93 27.14 26.93 0 0 0
10/12/2020
26.93
 2,620 26.97 26.97 26.93 0 0 0
09/12/2020
26.97
 1,800 26.93 26.97 26.93 0 0 0
08/12/2020
26.97
 2,000 26.93 27.10 26.93 0 0 0
07/12/2020
26.93
 1,000 26.73 26.93 26.73 0 0 0
04/12/2020
26.93
 1,320 26.93 26.93 26.93 0 0 0
03/12/2020
26.93
 3,700 27.14 27.14 26.93 0 0 0
02/12/2020
27.34
 100 27.34 27.34 27.34 0 0 0
01/12/2020
27.34
 1,400 27.14 27.34 27.14 0 0 0
30/11/2020
26.93
 3,500 26.52 27.34 26.52 0 0 0
27/11/2020
26.93
 640 26.93 26.93 26.93 0 0 0
26/11/2020
26.93
 510 26.93 26.93 26.93 0 0 0
25/11/2020
27.14
 1,300 27.14 27.14 27.14 0 0 0
24/11/2020
27.14
 3,400 27.14 27.14 26.93 0 0 0
23/11/2020
27.14
 2,000 27.14 27.14 27.14 0 0 0
20/11/2020
27.14
 4,700 27.14 27.14 26.93 0 0 0
19/11/2020
27.14
 1,911 27.14 27.34 27.14 0 0 0
18/11/2020
27.14
 558 27.14 27.14 27.14 0 0 0
17/11/2020
27.14
 1,800 27.14 27.14 27.14 0 0 0
16/11/2020
26.93
 4,231 27.30 27.30 26.93 0 0 0
13/11/2020
27.30
 6,200 27.34 27.34 27.30 0 0 0
12/11/2020
27.34
 2,600 27.14 27.34 26.93 0 0 0
11/11/2020
27.14
 6,800 27.34 27.34 27.14 0 0 0
10/11/2020
27.34
 2,200 27.14 27.34 27.14 0 0 0
09/11/2020
26.93
 545 26.93 26.93 26.93 0 0 0
06/11/2020
26.93
 4,200 26.93 26.93 26.73 0 0 0
05/11/2020
26.93
 500 26.93 26.93 26.93 0 0 0
04/11/2020
26.89
 5,931 26.73 26.89 26.32 0 0 0
03/11/2020
26.52
 3,800 26.73 26.73 26.52 0 0 0
02/11/2020
26.73
 6,424 26.73 26.73 26.12 0 0 0
30/10/2020
26.73
 4,925 26.52 26.73 26.52 0 0 0
29/10/2020
26.52
 5,110 26.93 26.93 26.52 0 0 0
28/10/2020
26.93
 5,552 27.75 27.75 26.93 0 0 0
27/10/2020
27.75
 2,800 28.16 28.16 27.75 0 0 0
26/10/2020
28.16
 2,400 27.75 28.16 27.75 0 0 0
23/10/2020
27.75
 4,100 27.34 28.16 27.34 0 0 0
22/10/2020
27.34
 2,031 27.34 27.34 27.34 0 0 0
21/10/2020
27.34
 1,702 27.34 27.34 27.34 0 0 0
20/10/2020
27.34
 1,300 27.54 27.54 27.34 0 0 0

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