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)
02/06/2020
5.68
 6,501 6.08 6.08 5.68 0 0 0
01/06/2020
6.08
 100 6.08 6.08 6.08 0 0 0
29/05/2020
6.40
 471,798 5.76 6.40 5.76 0 0 0
28/05/2020
6.40
 18,000 6.80 6.80 6.32 0 0 0
27/05/2020
6.32
 10,172 6.72 6.72 6.32 0 0 0
26/05/2020
6.40
 4,712 6.40 6.48 6.40 0 0 0
25/05/2020
6.80
 6,800 6.80 6.80 6.80 0 0 0
22/05/2020
6.32
 15,000 6.32 6.32 6.32 0 0 0
21/05/2020
6.32
 12,000 6.24 6.32 6.24 0 0 0
20/05/2020
6.32
 3,582 6.48 6.48 6.32 0 0 0
19/05/2020
6.08
 16,780 5.60 6.08 5.60 0 0 0
18/05/2020
6.08
 1,100 6.16 6.16 6.08 0 0 0
15/05/2020
5.60
 554 5.60 5.60 5.60 0 0 0
14/05/2020
5.60
 3,047 5.60 5.60 5.60 0 0 0
13/05/2020
5.60
 100 5.60 5.60 5.60 0 0 0
12/05/2020
5.52
 100 5.52 5.52 5.52 0 0 0
11/05/2020
5.52
 2,100 5.36 5.52 5.36 0 0 0
08/05/2020
5.52
 200 5.52 5.52 5.52 0 0 0
07/05/2020
5.52
 5,000 5.52 5.52 5.52 0 0 0
06/05/2020
5.52
 400 5.36 5.52 5.36 0 0 0
05/05/2020
5.60
 7,800 5.60 5.60 5.28 0 0 0
04/05/2020
5.60
 2,700 5.20 5.60 5.20 0 0 0
29/04/2020
5.60
 6,000 5.28 5.60 5.04 0 0 0
28/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
27/04/2020
5.60
 10 5.60 5.60 5.60 0 0 0
24/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
23/04/2020
5.60
 8,200 5.92 5.92 5.60 0 0 0
22/04/2020
6.00
 0 6.00 6.00 6.00 0 0 0
21/04/2020
6.00
 300 6.00 6.00 5.36 0 0 0
20/04/2020
5.52
 5,150 5.44 5.52 5.44 50 0 0.0
17/04/2020
5.28
 500 5.28 5.28 5.28 0 0 0
16/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
15/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
14/04/2020
5.60
 10 5.60 5.60 5.60 0 0 0
13/04/2020
5.60
 10 5.60 5.60 5.60 0 10 0.0
10/04/2020
5.60
 1,000 5.60 5.60 5.60 0 0 0
09/04/2020
5.68
 3,274 5.28 5.68 5.28 0 0 0
08/04/2020
5.28
 810 5.20 5.68 5.20 0 0 0
07/04/2020
5.52
 659 5.04 5.52 5.04 0 0 0
06/04/2020
5.60
 7,300 5.52 5.60 5.28 0 0 0
03/04/2020
5.76
 56 5.76 5.76 5.76 0 0 0
01/04/2020
5.76
 4,321 5.52 5.76 5.52 0 0 0
31/03/2020
5.76
 1 5.76 5.76 5.76 0 0 0
30/03/2020
5.76
 800 5.12 5.76 5.12 0 0 0
27/03/2020
5.60
 1,681 5.12 5.60 5.12 0 0 0
26/03/2020
5.60
 0 5.60 5.60 5.60 0 0 0
25/03/2020
5.60
 2,100 5.44 5.60 5.44 0 0 0
24/03/2020
5.12
 1,000 5.12 5.12 5.12 0 0 0
23/03/2020
5.60
 1,600 5.60 5.60 5.60 0 0 0
20/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
19/03/2020
6.16
 4,300 5.84 6.16 5.28 0 200 0.0
18/03/2020
5.84
 1,000 5.84 5.84 5.84 0 0 0
17/03/2020
5.68
 2,510 5.20 5.68 5.20 0 0 0
16/03/2020
5.60
 6,622 5.20 5.68 5.20 0 0 0
13/03/2020
5.20
 6,307 5.12 5.76 5.12 0 300 0.0
12/03/2020
5.60
 2,600 5.12 5.60 5.04 0 600 0.0
11/03/2020
5.52
 100 5.52 5.52 5.52 0 0 0
10/03/2020
5.92
 700 5.44 5.92 5.12 0 600 0.0
09/03/2020
5.60
 615 5.60 5.60 5.60 0 0 0
06/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
05/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
04/03/2020
6.16
 205 6.16 6.16 6.16 0 0 0
03/03/2020
5.68
 300 5.68 6.16 5.68 0 0 0
02/03/2020
6.16
 200 6.16 6.16 6.16 0 0 0
28/02/2020
5.84
 2,148 6.24 6.40 5.84 0 0 0
27/02/2020
6.24
 1,410 6.16 6.24 6.16 0 0 0
26/02/2020
6.16
 1,400 5.84 6.16 5.84 0 0 0
25/02/2020
5.84
 1,200 5.60 5.84 5.60 0 0 0
24/02/2020
5.44
 2,500 5.68 5.68 5.44 0 0 0
21/02/2020
5.84
 300 5.92 5.92 5.84 0 0 0
20/02/2020
5.92
 200 5.92 5.92 5.92 0 0 0
19/02/2020
5.84
 1,000 5.76 5.84 5.76 0 0 0
18/02/2020
6.32
 0 6.32 6.32 6.32 0 0 0
17/02/2020: Quyền mua cổ phiếu: 21/5 Giá: 10 (Volume + 23.81%, Ratio=0.24)
17/02/2020
6.32
 2,578 5.84 6.32 5.84 0 0 0
14/02/2020
6.40
 2,500 6.32 6.40 5.84 0 0 0
13/02/2020
6.40
 10 6.40 6.40 6.40 0 0 0
12/02/2020
6.40
 100 6.40 6.40 6.40 0 0 0
11/02/2020
6.32
 120 6.32 6.32 6.32 0 0 0
10/02/2020
6.32
 0 6.32 6.32 6.32 0 0 0
07/02/2020
6.32
 100 6.32 6.32 6.32 0 0 0
06/02/2020
6.00
 110 6.00 6.00 6.00 0 0 0
05/02/2020
6.40
 1,674 6.80 6.80 6.40 0 0 0
04/02/2020
6.40
 4,600 6.56 6.56 6.32 0 0 0
03/02/2020
6.24
 3,000 6.24 6.24 6.24 0 0 0
31/01/2020
6.40
 2,600 6.32 6.40 6.32 0 0 0
30/01/2020
6.56
 0 6.56 6.56 6.56 0 0 0
22/01/2020
6.56
 0 6.56 6.56 6.56 0 0 0
21/01/2020
6.56
 800 6.56 6.56 6.56 0 0 0
20/01/2020
6.24
 204 6.24 6.24 6.24 0 0 0
17/01/2020
6.32
 0 6.32 6.32 6.32 0 0 0
16/01/2020
6.32
 2,200 5.76 6.32 5.68 0 0 0
15/01/2020
6.08
 724 6.24 6.24 6.00 0 0 0
14/01/2020
6.40
 0 6.40 6.40 6.40 0 0 0
13/01/2020
6.40
 27 6.40 6.40 6.40 0 0 0
10/01/2020
6.40
 1,925 6.00 6.40 5.92 0 0 0
09/01/2020
6.56
 15 6.56 6.56 6.56 0 0 0
08/01/2020
6.56
 700 6.16 6.56 6.16 0 0 0
07/01/2020
6.72
 0 6.72 6.72 6.72 0 0 0
06/01/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/01/2020
6.72
 100 6.72 6.72 6.72 0 0 0

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