CTCP SCI E&C (sci)

9.20
-0.10
(-1.08%)
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
(2025-11-17) 		-0.10 -1.06% 456,200 -100 -0.0
9.20
9.80
9.30
2 tháng
(2025-10-20) 		-0.50 -5.10% 1,149,400 -200 -0.0
9.20
10.30
9.30
3 tháng
(2025-09-18) 		-1.20 -11.43% 2,681,300 -5,100 -0.1
9.20
10.50
9.30
6 tháng
(2025-06-20) 		2.20 30.99% 8,582,800 -13,600 -0.1
7.10
11.40
9.30
12 tháng
(2024-12-23) 		1.10 13.41% 12,769,096 -69,966 -0.5
6
11.40
9.30
24 tháng
(2023-12-28) 		-1.37 -12.81% 25,913,810 -97,666 -0.8
6
12.17
9.30
36 tháng
(2023-01-03) 		1.97 26.82% 53,472,640 -142,176 -1.3
6
15.83
9.30
60 tháng
(2021-01-12) 		-22.85 -71.07% 154,864,977 152,021 12.2
5.42
48.59
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2019
4.28
 74,546 3.92 4.28 3.79 0 0 0
13/12/2019
3.92
 14,026 3.96 3.96 3.84 0 0 0
12/12/2019
3.96
 1,600 3.92 4.00 3.92 0 0 0
11/12/2019
3.92
 12,450 4.00 4.00 3.84 0 200 -0.0
10/12/2019
4.00
 4,800 4.00 4.00 3.88 0 0 0
09/12/2019
4.00
 6,200 4.08 4.08 4.00 0 0 0
06/12/2019
4.08
 8,500 4.12 4.12 3.96 0 0 0
05/12/2019
4.12
 7,500 4.12 4.12 4.00 0 0 0
04/12/2019
4.12
 5,800 4.08 4.12 4.08 0 0 0
03/12/2019
4.08
 5,000 4.08 4.08 4.00 0 0 0
02/12/2019
4.08
 18,200 4.12 4.12 4.08 0 0 0
29/11/2019
4.12
 28,200 4.08 4.16 4.04 0 0 0
28/11/2019
4.08
 17,000 4.08 4.12 4.04 0 0 0
27/11/2019
4.08
 11,824 4.16 4.16 4.08 0 0 0
26/11/2019
4.16
 17,950 4.04 4.16 4.08 0 0 0
25/11/2019
4.04
 27,400 4.16 4.16 4.04 0 2,000 -0.0
22/11/2019
4.16
 11,153 4.20 4.20 4.08 0 0 0
21/11/2019
4.20
 42,972 4.24 4.24 4.04 0 0 0
20/11/2019
4.24
 13,300 4.28 4.37 4.12 0 0 0
19/11/2019
4.28
 38,000 4.33 4.45 4.16 0 0 0
18/11/2019
4.33
 7,200 4.33 4.41 4.33 0 0 0
15/11/2019
4.33
 19,800 4.45 4.45 4.33 0 0 0
14/11/2019
4.45
 53,800 4.24 4.49 4.24 0 0 0
13/11/2019
4.24
 33,540 4.41 4.41 4.24 0 0 0
12/11/2019
4.41
 23,200 4.45 4.45 4.33 0 0 0
11/11/2019
4.45
 44,700 4.49 4.49 4.33 0 0 0
08/11/2019
4.49
 62,610 4.57 4.57 4.28 0 0 0
07/11/2019
4.57
 96,994 4.37 4.61 4.24 2,200 0 0.0
06/11/2019
4.37
 50,126 4.33 4.37 4.20 0 0 0
05/11/2019
4.33
 119,614 4.28 4.45 3.88 0 0 0
04/11/2019
4.28
 191,384 4.73 4.77 4.28 0 6,100 -0.1
01/11/2019
4.73
 70,870 4.73 4.82 4.37 0 0 0
31/10/2019
4.73
 281,652 5.22 5.22 4.73 0 0 0
30/10/2019
5.22
 225,561 5.79 5.79 5.22 0 0 0
29/10/2019
5.79
 20,012 5.96 5.96 5.71 0 0 0
28/10/2019
5.96
 131,750 6.04 6.16 5.92 98,200 0 1.5
25/10/2019
6.04
 75,869 5.75 6.28 5.75 12,300 0 0.2
24/10/2019
5.75
 41,000 5.59 5.79 5.22 0 1,600 -0.0
23/10/2019
5.59
 26,200 5.63 5.67 5.47 0 0 0
22/10/2019
5.63
 36,492 5.96 5.96 5.39 0 0 0
21/10/2019
5.96
 30,203 6.08 6.08 5.51 0 2,800 -0.0
18/10/2019
6.08
 160,890 6.00 6.08 5.67 0 0 0
17/10/2019
6.00
 32,250 6.04 6.16 6.00 100 0 0.0
16/10/2019
6.04
 74,780 6.08 6.24 6.00 0 0 0
15/10/2019
6.08
 177,142 6.53 6.53 6.08 0 0 0
14/10/2019
6.53
 98,500 6.53 6.69 6.53 55,000 0 0.9
11/10/2019
6.53
 64,334 6.73 6.73 6.45 12,400 0 0.2
10/10/2019
6.73
 97,150 6.90 6.98 6.61 0 0 0
09/10/2019
6.90
 280,546 6.49 7.02 6.41 500 0 0.0
08/10/2019
6.49
 72,626 6.37 6.49 6.20 27,200 0 0.4
07/10/2019
6.37
 30,457 6.32 6.53 6.24 100 0 0.0
04/10/2019
6.32
 72,100 6.32 6.45 6.16 600 0 0.0
03/10/2019
6.32
 86,562 6.20 6.45 6.04 200 0 0.0
02/10/2019
6.20
 96,099 6.53 6.53 6.12 0 0 0
01/10/2019
6.53
 43,600 6.53 6.61 6.45 0 700 -0.0
30/09/2019
6.53
 48,710 6.73 6.73 6.53 0 0 0
27/09/2019
6.73
 72,250 6.41 6.77 6.32 0 0 0
26/09/2019
6.41
 75,040 6.69 6.90 6.41 0 0 0
25/09/2019
6.69
 62,230 6.65 6.77 6.53 0 0 0
24/09/2019
6.65
 103,640 7.02 7.02 6.61 0 0 0
23/09/2019
7.02
 49,100 7.06 7.18 6.94 0 0 0
20/09/2019
7.06
 150,200 7.14 7.30 6.65 75,400 0 1.3
19/09/2019
7.14
 55,530 7.18 7.18 6.94 0 0 0
18/09/2019
7.18
 88,599 7.18 7.39 7.10 0 0 0
17/09/2019
7.18
 93,223 7.10 7.22 6.81 0 0 0
16/09/2019
7.10
 81,938 7.10 7.35 6.98 0 0 0
13/09/2019
7.10
 183,022 6.81 7.39 6.94 0 0 0
12/09/2019
6.81
 130,092 6.20 6.81 6.24 0 0 0
11/09/2019
6.20
 90,775 5.96 6.28 5.96 16,500 0 0.2
10/09/2019
5.96
 120,520 5.96 6.04 5.84 34,200 0 0.5
09/09/2019
5.96
 86,030 6.24 6.32 5.75 0 0 0
06/09/2019
6.24
 42,653 6.24 6.45 6.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |