CTCP SCI E&C (sci)

9.30
-0.10
(-1.06%)
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 0% 453,000 -100 -0.0
9.20
9.80
9.30
2 tháng
(2025-10-17) 		-0.50 -5.05% 1,172,000 -700 -0.0
9.20
10.30
9.30
3 tháng
(2025-09-17) 		-1.10 -10.48% 2,840,800 -5,100 -0.1
9.20
10.50
9.30
6 tháng
(2025-06-19) 		2.20 30.56% 8,581,100 -13,600 -0.1
7.10
11.40
9.30
12 tháng
(2024-12-23) 		1.20 14.63% 12,765,896 -69,966 -0.5
6
11.40
9.30
24 tháng
(2023-12-27) 		-1.27 -11.87% 25,968,210 -97,666 -0.8
6
12.17
9.30
36 tháng
(2023-01-03) 		2.07 28.18% 53,469,440 -142,176 -1.3
6
15.83
9.30
60 tháng
(2021-01-11) 		-23.48 -71.41% 154,872,377 152,021 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)
01/03/2019
2.97
 2,500 2.97 2.97 2.97 0 0 0
28/02/2019
2.97
 1,000 2.97 2.97 2.97 0 0 0
27/02/2019
2.97
 2,000 2.93 2.97 2.97 0 0 0
26/02/2019
2.93
 2,100 2.97 2.97 2.93 0 0 0
25/02/2019
2.97
 100 2.89 2.97 2.97 0 0 0
22/02/2019
2.89
 300 2.75 2.89 2.78 0 0 0
21/02/2019
2.75
 0 2.75 2.75 2.75 0 0 0
20/02/2019
2.75
 29,100 2.67 2.93 2.52 0 0 0
19/02/2019
2.67
 0 2.67 2.67 2.67 0 0 0
18/02/2019
2.67
 0 2.67 2.67 2.67 0 0 0
15/02/2019
2.67
 200 2.93 2.93 2.67 0 0 0
14/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
13/02/2019
2.93
 100 2.89 2.93 2.93 0 0 0
12/02/2019
2.89
 200 2.89 2.89 2.89 0 0 0
11/02/2019
2.89
 2,500 2.89 2.89 2.89 0 0 0
01/02/2019
2.89
 10 2.89 2.89 2.89 0 0 0
31/01/2019
2.89
 1,000 2.75 2.89 2.89 0 0 0
30/01/2019
2.75
 0 2.75 2.75 2.75 0 0 0
29/01/2019
2.75
 0 2.75 2.75 2.75 0 0 0
28/01/2019
2.75
 200 2.52 2.75 2.75 0 0 0
25/01/2019
2.52
 100 2.30 2.52 2.52 0 0 0
24/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
23/01/2019
2.30
 12 2.30 2.30 2.30 0 0 0
22/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
21/01/2019
2.30
 100 2.45 2.45 2.30 0 0 0
18/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
17/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
16/01/2019
2.45
 200 2.63 2.63 2.45 0 0 0
15/01/2019
2.63
 100 2.63 2.63 2.63 0 0 0
14/01/2019
2.63
 400 2.75 2.75 2.63 0 0 0
11/01/2019
2.75
 1,200 2.82 2.82 2.75 0 0 0
10/01/2019
2.82
 0 2.82 2.82 2.82 0 0 0
09/01/2019
2.82
 21,500 2.89 2.89 2.78 0 0 0
08/01/2019
2.89
 6,000 2.89 2.89 2.78 0 0 0
07/01/2019
2.89
 49,400 2.78 2.89 2.82 0 0 0
04/01/2019
2.78
 0 2.78 2.78 2.78 0 0 0
03/01/2019
2.78
 43,700 2.71 2.89 2.71 0 0 0
02/01/2019
2.71
 600 2.49 2.71 2.71 0 0 0
28/12/2018
2.49
 0 2.49 2.49 2.49 0 0 0
27/12/2018
2.49
 5,514 2.75 2.75 2.49 0 0 0
26/12/2018
2.75
 500 2.75 2.75 2.75 0 0 0
25/12/2018
2.75
 13,600 2.52 2.75 2.60 0 0 0
24/12/2018
2.52
 10,400 2.52 2.75 2.52 0 0 0
21/12/2018
2.52
 200 2.30 2.52 2.52 0 0 0
20/12/2018
2.30
 200 2.34 2.56 2.30 0 0 0
19/12/2018
2.34
 300 2.52 2.52 2.34 0 0 0
18/12/2018
2.52
 18,200 2.71 2.82 2.52 0 0 0
17/12/2018
2.71
 28,204 2.78 2.78 2.71 0 0 0
14/12/2018
2.78
 3,300 2.78 2.78 2.78 0 0 0
13/12/2018
2.78
 6,000 2.78 2.78 2.78 0 0 0
12/12/2018
2.78
 5,040 2.75 2.78 2.78 0 0 0
11/12/2018
2.75
 0 2.75 2.75 2.75 0 0 0
10/12/2018
2.75
 130,200 2.75 2.75 2.75 0 0 0
07/12/2018
2.75
 300 2.63 2.75 2.41 0 0 0
06/12/2018
2.63
 40 2.63 2.63 2.63 0 0 0
05/12/2018
2.63
 12,800 2.71 2.82 2.52 0 0 0
04/12/2018
2.71
 16,400 2.49 2.71 2.67 0 0 0
03/12/2018
2.49
 0 2.49 2.49 2.49 0 0 0
30/11/2018
2.49
 11,500 2.71 2.71 2.49 0 0 0
29/11/2018
2.71
 9,400 2.71 2.71 2.71 0 0 0
28/11/2018
2.71
 8,000 2.71 2.71 2.71 0 0 0
27/11/2018
2.71
 2,400 2.75 2.75 2.71 0 0 0
26/11/2018
2.75
 5,400 2.52 2.75 2.63 0 0 0
23/11/2018
2.52
 3,500 2.71 2.71 2.52 0 0 0
22/11/2018
2.71
 69,930 2.52 2.75 2.71 0 0 0
21/11/2018
2.52
 400 2.30 2.52 2.52 0 0 0
20/11/2018
2.30
 100 2.52 2.52 2.30 0 0 0
19/11/2018
2.52
 1,100 2.78 2.78 2.52 0 800 -0.0
16/11/2018
2.78
 0 2.78 2.78 2.78 0 0 0
15/11/2018
2.78
 400 2.60 2.78 2.34 0 0 0
14/11/2018
2.60
 200 2.60 2.60 2.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |