CTCP SCI E&C (sci)

7.30
0.10
(1.39%)
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)
09/08/2019
8.41
 98,810 8.49 8.77 8.41 0 0 0
08/08/2019
8.45
 123,608 8.49 8.85 8.41 0 0 0
07/08/2019
8.45
 163,420 8.28 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 7.92 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 7.10 7.14 6.77 600 0 0.0
30/07/2019
7.22
 127,830 7.43 7.43 7.14 0 700 0.0
29/07/2019
7.39
 380,031 7.26 7.75 7.10 0 1,000 0.0
26/07/2019
7.10
 198,645 7.06 7.35 6.94 1,800 4,500 0.0
25/07/2019
6.98
 206,430 7.79 7.79 6.73 1,000 5,200 -0.1
24/07/2019
7.10
 372,700 7.10 7.10 6.73 0 5,000 -0.1
23/07/2019
6.49
 811,915 6.04 6.49 6.04 0 7,800 -0.1
22/07/2019
5.92
 31,010 6.20 6.20 5.92 0 0 0
19/07/2019
6.16
 228,780 5.84 6.24 5.67 0 800 0.0
18/07/2019
5.88
 33,930 5.88 6.12 5.63 0 0 0
17/07/2019
5.84
 91,300 5.22 5.84 5.22 0 100 0.0
16/07/2019
5.30
 77,295 5.88 5.88 5.30 0 0 0
15/07/2019
5.88
 62,971 5.92 6.32 5.63 5,200 400 0.1
12/07/2019
6.12
 22,000 6.24 6.24 5.92 0 0 0
11/07/2019
6.24
 40,365 6.37 6.37 5.92 0 0 0
10/07/2019
6.24
 14,320 6.32 6.53 6.20 0 0 0
09/07/2019
6.20
 55,340 5.88 6.20 5.88 0 2,000 0.0
08/07/2019
5.67
 50,611 5.92 6.08 5.67 900 0 0.0
05/07/2019
6.08
 39,899 5.84 6.12 5.71 4,000 1,700 0.0
04/07/2019
6.12
 7,100 6.24 6.24 5.96 0 0 0
03/07/2019
6.08
 30,622 6.00 6.12 6.00 0 1,300 0.0
02/07/2019
6.00
 35,060 6.08 6.08 5.75 3,900 0 0.1
01/07/2019
6.08
 7,450 6.12 6.12 5.96 0 0 0
28/06/2019
6.12
 16,500 6.20 6.20 6.04 0 0 0
27/06/2019
6.04
 59,988 6.08 6.24 5.96 0 1,000 0.0
26/06/2019
5.92
 13,210 5.88 6.08 5.71 1,900 0 0.0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/06/2019
5.71
 10,202 6.04 6.12 5.71 1,000 1,000 0.0
24/06/2019
5.75
 12,330 5.75 5.82 5.64 1,000 0 0.0
21/06/2019
5.75
 34,690 5.71 5.79 5.56 0 0 0
20/06/2019
5.75
 94,575 5.49 5.94 5.49 13,000 0 0.2
19/06/2019
5.49
 47,400 5.16 5.56 4.79 0 0 0
18/06/2019
5.16
 18,100 4.90 5.16 4.82 0 0 0
17/06/2019
4.93
 7,320 5.01 5.01 4.90 0 0 0
14/06/2019
5.12
 27,345 5.01 5.16 4.93 0 0 0
13/06/2019
5.16
 15,115 5.16 5.19 5.01 300 0 0.0
12/06/2019
5.30
 27,640 5.42 5.42 5.08 0 1,000 0.0
11/06/2019
5.45
 8,790 5.42 5.45 5.19 0 0 0
10/06/2019
5.38
 54,615 5.45 5.56 5.34 0 0 0
07/06/2019
5.27
 83,590 5.01 5.38 4.93 0 0 0
06/06/2019
5.12
 13,580 5.19 5.23 4.97 0 0 0
05/06/2019
5.19
 108,740 5.19 5.42 4.82 3,700 3,800 0.0
04/06/2019
5.34
 34,586 5.38 5.45 5.01 0 0 0
03/06/2019
5.38
 106,959 5.38 5.38 4.67 0 0 0
31/05/2019
5.16
 102,500 5.01 5.16 4.86 3,800 0 0.1
30/05/2019
4.71
 125,595 4.30 4.71 4.30 3,100 0 0.0
29/05/2019
4.30
 136,820 4.30 4.30 4.19 0 0 0
28/05/2019
3.93
 20,522 3.71 3.93 3.71 0 0 0
27/05/2019
3.60
 21,300 3.78 3.82 3.56 0 0 0
24/05/2019
3.78
 9,530 3.82 3.82 3.60 0 0 0
23/05/2019
3.86
 8,500 3.71 3.90 3.56 0 0 0
22/05/2019
3.82
 1,800 3.82 3.86 3.82 0 0 0
21/05/2019
3.90
 29,000 3.90 3.90 3.90 0 0 0
20/05/2019
3.56
 3,674 3.52 3.86 3.45 0 0 0
17/05/2019
3.52
 9,900 3.64 3.64 3.52 0 0 0
16/05/2019
3.90
 105,760 4.08 4.15 3.90 0 0 0
15/05/2019
3.78
 27,400 3.71 3.78 3.71 0 0 0
14/05/2019
3.45
 700 3.45 3.45 3.45 0 0 0
13/05/2019
3.71
 23,000 3.71 3.71 3.49 4,700 0 0.0
10/05/2019
3.38
 19,002 3.38 3.38 3.38 0 0 0
09/05/2019
3.08
 1,700 3.08 3.08 3.08 0 0 0
08/05/2019
3.30
 500 3.30 3.30 3.30 0 0 0
07/05/2019
3.30
 0 3.30 3.30 3.30 0 0 0
06/05/2019
3.30
 70 3.30 3.30 3.30 0 0 0
03/05/2019
3.30
 10,500 3.19 3.30 3.19 500 0 0.0
02/05/2019
3.19
 3,902 3.19 3.19 3.19 3,900 0 0.0
26/04/2019
3.19
 2,200 3.23 3.23 3.19 1,000 0 0.0
25/04/2019
3.19
 47,000 3.41 3.45 3.19 0 0 0
24/04/2019
3.15
 800 3.52 3.52 3.15 0 0 0
23/04/2019
3.26
 9,500 3.34 3.34 3.26 0 0 0
22/04/2019
3.52
 1,000 3.52 3.52 3.52 0 0 0
19/04/2019
3.52
 1,000 3.52 3.52 3.52 0 0 0
18/04/2019
3.52
 100 3.52 3.52 3.52 0 0 0
17/04/2019
3.45
 30,100 3.08 3.45 3.08 0 0 0
16/04/2019
3.15
 98,200 3.08 3.34 3.08 0 0 0
12/04/2019
3.04
 100 3.04 3.04 3.04 0 0 0
11/04/2019
3.00
 100 3.00 3.00 3.00 0 0 0
10/04/2019
2.97
 500 3.04 3.04 2.93 0 0 0
09/04/2019
2.86
 4,500 3.12 3.12 2.78 0 0 0
08/04/2019
2.93
 1,500 2.93 2.93 2.93 0 0 0
05/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
04/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
03/04/2019
2.82
 300 2.82 2.82 2.82 0 0 0
02/04/2019
3.08
 0 3.08 3.08 3.08 0 0 0
01/04/2019
3.08
 0 3.08 3.08 3.08 0 0 0
29/03/2019
3.08
 231 2.82 3.08 2.82 0 0 0
28/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
27/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
26/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
25/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
22/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
21/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
20/03/2019
2.82
 100 2.82 2.82 2.82 0 0 0
19/03/2019
2.78
 0 2.78 2.78 2.78 0 0 0

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