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)
13/11/2018
2.60
 100 2.86 2.86 2.60 0 0 0
12/11/2018
2.86
 600 3.15 3.15 2.86 0 500 -0.0
09/11/2018
3.15
 8,100 2.97 3.15 2.67 0 0 0
08/11/2018
2.97
 600 2.75 2.97 2.60 0 0 0
07/11/2018
2.75
 71,100 2.52 2.75 2.30 0 0 0
06/11/2018
2.52
 400 2.30 2.52 2.26 0 0 0
05/11/2018
2.30
 6,100 2.26 2.49 2.30 0 0 0
02/11/2018
2.26
 2,700 2.45 2.45 2.26 0 0 0
01/11/2018
2.45
 3,706 2.30 2.45 2.23 0 0 0
31/10/2018
2.30
 0 2.30 2.30 2.30 0 0 0
30/10/2018
2.30
 2,200 2.15 2.34 2.30 0 0 0
29/10/2018
2.15
 1,000 2.23 2.23 2.15 0 0 0
26/10/2018
2.23
 12,100 2.23 2.23 2.23 0 12,100 -0.1
25/10/2018
2.23
 16,000 2.30 2.41 2.23 0 0 0
24/10/2018
2.30
 5,000 2.45 2.45 2.30 0 0 0
23/10/2018
2.45
 1,600 2.23 2.45 2.11 0 0 0
22/10/2018
2.23
 30 2.23 2.23 2.23 0 0 0
19/10/2018
2.23
 500 2.23 2.23 2.23 0 0 0
18/10/2018
2.23
 6,600 2.23 2.41 2.23 0 0 0
17/10/2018
2.23
 200 2.30 2.30 2.23 0 0 0
16/10/2018
2.30
 1,400 2.30 2.49 2.30 0 0 0
15/10/2018
2.30
 6,400 2.11 2.30 2.30 0 0 0
12/10/2018
2.11
 226,100 2.11 2.30 2.08 0 0 0
11/10/2018
2.11
 11,900 1.93 2.11 1.93 0 0 0
10/10/2018
1.93
 12,600 1.97 2.15 1.93 0 0 0
09/10/2018
1.97
 9,200 2.00 2.19 1.97 0 0 0
08/10/2018
2.00
 0 2.00 2.00 2.00 0 0 0
05/10/2018
2.00
 400 2.11 2.30 1.93 0 0 0
04/10/2018
2.11
 800 2.30 2.30 2.11 0 0 0
03/10/2018
2.30
 1,000 2.49 2.49 2.30 0 0 0
02/10/2018
2.49
 100 2.75 2.75 2.49 0 0 0
01/10/2018
2.75
 3,100 2.67 2.75 2.45 0 0 0
28/09/2018
2.67
 2,600 2.97 2.97 2.67 0 0 0
27/09/2018
2.97
 200 2.78 2.97 2.60 0 0 0
26/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
25/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
24/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
21/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
20/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
19/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
18/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
17/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
14/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
13/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
12/09/2018
2.78
 359 2.56 2.78 2.34 0 0 0
11/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
10/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
07/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
06/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
05/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
04/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
31/08/2018
2.56
 200 2.34 2.56 2.15 0 0 0
30/08/2018
2.34
 200 2.56 2.56 2.34 0 0 0
29/08/2018
2.56
 0 2.56 2.56 2.56 0 0 0
28/08/2018
2.56
 0 2.56 2.56 2.56 0 0 0
27/08/2018
2.56
 0 2.56 2.56 2.56 0 0 0
24/08/2018
2.56
 17,500 2.34 2.56 2.11 0 0 0
23/08/2018
2.34
 0 2.34 2.34 2.34 0 0 0
22/08/2018
2.34
 100 2.60 2.60 2.34 0 0 0
21/08/2018
2.60
 0 2.60 2.60 2.60 0 0 0
20/08/2018
2.60
 0 2.60 2.60 2.60 0 0 0
17/08/2018
2.60
 0 2.60 2.60 2.60 0 0 0
16/08/2018
2.60
 600 2.86 2.86 2.60 0 0 0
15/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
14/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
13/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
10/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
09/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
08/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
07/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
06/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
03/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
02/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
01/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
31/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
30/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
27/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
26/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
25/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
24/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
23/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
20/07/2018
2.86
 0 2.86 2.86 2.86 0 0 0
19/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2018
2.86
 100 2.63 2.86 2.86 0 0 0
18/07/2018
2.63
 0 2.63 2.63 2.63 0 0 0
17/07/2018
2.63
 0 2.63 2.63 2.63 0 0 0
16/07/2018
2.63
 100 2.39 2.63 2.63 0 0 0
13/07/2018
2.39
 200 2.63 2.63 2.39 0 0 0
12/07/2018
2.63
 0 2.63 2.63 2.63 0 0 0
11/07/2018
2.63
 0 2.63 2.63 2.63 0 0 0
10/07/2018
2.63
 0 2.63 2.63 2.63 0 0 0
09/07/2018
2.63
 100 2.50 2.63 2.63 0 0 0
06/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
05/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
04/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
03/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
02/07/2018
2.50
 0 2.50 2.50 2.50 0 0 0
29/06/2018
2.50
 0 2.50 2.50 2.50 0 0 0
28/06/2018
2.50
 200 2.29 2.50 2.29 0 0 0
27/06/2018
2.29
 300 2.46 2.46 2.23 0 0 0
26/06/2018
2.46
 0 2.46 2.46 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |