CTCP Xây dựng SCG (scg)

66.70
-0.10
(-0.15%)
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
(2025-04-01) 		0.30 0.45% 233,300 500 0.0
65
68.60
66.70
2 tháng
(2025-03-03) 		1.20 1.83% 704,000 600 0.0
65
81.20
66.70
3 tháng
(2025-02-03) 		1.80 2.77% 1,506,200 300 0.0
64.90
81.20
66.70
6 tháng
(2024-11-04) 		1.90 2.93% 3,862,825 300 0.0
64.70
81.20
66.70
12 tháng
(2024-05-06) 		-0.40 -0.60% 9,368,828 100 0.0
64.30
81.20
66.70
24 tháng
(2023-05-12) 		1 1.52% 27,771,433 -3,100 -0.1
63
81.20
66.70
36 tháng
(2022-05-17) 		-3.20 -4.58% 112,836,558 -2,998 -0.1
63
81.20
66.70
60 tháng
(2021-04-12) 		48.27 262% 184,369,204 -4,298 -0.1
18.43
97
66.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
65.70
 32,100 65.50 65.70 65.40 0 0 0
28/11/2024
65.70
 39,000 65.60 65.80 65.50 0 0 0
27/11/2024
65.70
 42,600 65.80 66 65.60 0 0 0
26/11/2024
66
 46,100 65.90 66.10 65.90 0 0 0
25/11/2024
66
 37,800 65.80 66 65.80 0 0 0
22/11/2024
65.70
 39,300 65.50 65.80 65.50 0 0 0
21/11/2024
65.60
 39,700 65.50 65.70 65.40 0 0 0
20/11/2024
65.50
 43,101 65.30 65.50 65 0 0 0
19/11/2024
65.20
 38,000 65.10 65.20 65.10 0 0 0
18/11/2024
65
 38,900 65.20 65.30 65 0 0 0
15/11/2024
65.20
 40,600 65.40 65.50 65.10 0 0 0
14/11/2024
65.30
 40,800 65.60 65.70 65.30 0 0 0
13/11/2024
65.60
 38,700 65.70 65.70 65.40 0 0 0
12/11/2024
65.50
 40,100 65.40 65.60 65.30 0 0 0
11/11/2024
65.50
 46,100 65.70 65.80 65.40 0 0 0
08/11/2024
65.60
 51,900 65 66.10 64.80 0 0 0
07/11/2024
64.90
 44,000 64.80 65.10 64.80 0 0 0
06/11/2024
64.90
 42,300 64.80 64.90 64.70 0 0 0
05/11/2024
64.70
 39,900 64.80 64.80 64.60 0 0 0
04/11/2024
64.80
 38,500 64.80 64.90 64.70 0 0 0
01/11/2024
64.80
 39,800 64.90 65.10 64.80 0 0 0
31/10/2024
65.10
 41,400 65.30 65.30 65 0 0 0
30/10/2024
65.30
 38,500 65.50 65.70 65.30 0 0 0
29/10/2024
65.50
 44,100 65.40 65.60 65.40 0 0 0
28/10/2024
65.10
 40,200 65.30 65.40 65.10 0 0 0
25/10/2024
65.40
 44,200 65.20 65.50 65.10 0 0 0
24/10/2024
65.10
 37,200 65.30 65.30 65.10 0 0 0
23/10/2024
65
 40,600 65.10 65.30 64.90 0 0 0
22/10/2024
64.90
 44,100 64.90 65 64.80 0 0 0
21/10/2024
64.80
 41,800 64.60 64.80 64.40 0 0 0
18/10/2024
64.70
 39,010 64.90 65 64.60 0 0 0
17/10/2024
64.90
 39,900 64.80 65 64.70 0 0 0
16/10/2024
64.80
 42,800 65.10 65.10 64.70 0 0 0
15/10/2024
65.10
 39,300 65.30 65.40 65.10 0 0 0
14/10/2024
65.40
 39,700 65.20 65.40 65.20 0 0 0
11/10/2024
65.30
 40,300 65.30 65.50 65.20 0 0 0
10/10/2024
65.30
 40,100 65.40 65.70 65.20 0 0 0
09/10/2024
65.50
 45,810 65.40 65.70 65.40 0 0 0
08/10/2024
65.50
 46,500 65.30 65.60 65.30 0 0 0
07/10/2024
65.30
 42,300 65.20 65.40 65.10 0 0 0
04/10/2024
65
 39,200 65.20 65.30 65 0 0 0
03/10/2024
65.20
 44,100 65.50 65.70 65 0 0 0
02/10/2024
65.50
 40,700 65.70 65.70 65.40 0 0 0
01/10/2024
65.80
 46,300 65.40 66 65.30 0 0 0
30/09/2024
65.40
 41,900 65.60 65.80 65.40 0 0 0
27/09/2024
65.70
 41,100 65.80 66.20 65.30 0 0 0
26/09/2024
66.20
 49,200 65.90 66.20 65.70 0 0 0
25/09/2024
65.90
 44,000 65.80 66 65.70 0 0 0
24/09/2024
65.70
 46,100 65.60 65.80 65.50 0 0 0
23/09/2024
65.50
 40,800 65.40 65.70 65.40 0 0 0
20/09/2024
65.50
 42,700 65.30 65.60 65.20 0 0 0
19/09/2024
65.40
 38,900 65.50 65.70 65.30 0 0 0
18/09/2024
65.70
 39,200 65.50 65.70 65.40 0 0 0
17/09/2024
65.70
 40,300 65.50 65.70 65.50 0 0 0
16/09/2024
65.40
 44,300 65.60 65.60 65.40 0 0 0
13/09/2024
65.50
 40,000 65.40 65.60 65.30 0 0 0
12/09/2024
65.50
 42,100 65.10 65.50 65.10 0 0 0
11/09/2024
65.40
 41,100 65.50 65.50 65.20 0 0 0
10/09/2024
65.40
 44,000 65.20 65.60 65.20 0 0 0
09/09/2024
65.20
 41,500 65.10 65.20 64.70 0 0 0
06/09/2024
64.90
 46,600 64.60 65 64.60 0 300 -0.0
05/09/2024
64.60
 49,200 64.30 64.70 64.10 0 0 0
04/09/2024
64.30
 39,900 64.50 64.50 64.20 0 0 0
30/08/2024
64.60
 43,600 64.30 64.60 64.30 0 0 0
29/08/2024
64.40
 44,800 64.70 64.80 64.20 100 0 0.0
28/08/2024
64.80
 39,700 64.90 65.10 64.60 0 0 0
27/08/2024
64.90
 39,700 65.30 65.30 64.70 0 0 0
26/08/2024
65.20
 43,100 65.10 65.30 64.90 0 0 0
23/08/2024
65.10
 38,500 65.20 65.20 65 0 0 0
22/08/2024
65.20
 40,400 65.30 65.40 65 0 0 0
21/08/2024
65.40
 41,300 65.60 65.60 65.30 0 0 0
20/08/2024
65.70
 44,400 65.60 65.80 65.20 0 0 0
19/08/2024
65.60
 46,800 65.30 65.80 65.20 0 0 0
16/08/2024
65.40
 45,200 65.20 65.50 65.10 0 0 0
15/08/2024
65.20
 40,400 65.30 65.50 65.10 0 0 0
14/08/2024
65.50
 40,400 65.60 65.60 65.40 0 0 0
13/08/2024
65.70
 39,900 66.10 66.10 65.70 0 0 0
12/08/2024
66.30
 42,800 66.10 66.50 65.90 0 400 -0.0
09/08/2024
66
 36,400 65.80 66.10 65.80 0 300 -0.0
08/08/2024
65.90
 43,200 65.70 66 65.70 0 0 0
07/08/2024
65.80
 42,400 65.40 65.90 65.40 400 0 0.0
06/08/2024
65.20
 47,700 64.90 65.30 64.80 300 0 0.0
05/08/2024
64.70
 40,300 64.80 64.90 64.50 0 0 0
02/08/2024
64.80
 41,300 64.90 65.10 64.60 200 0 0.0
01/08/2024
64.90
 38,500 65 65.10 64.80 0 0 0
31/07/2024
65
 41,800 64.80 65 64.70 0 0 0
30/07/2024
64.70
 42,800 65 65 64.70 0 0 0
29/07/2024
64.90
 46,600 64.90 65.10 64.80 0 0 0
26/07/2024
64.90
 42,500 64.70 65 64.70 0 0 0
25/07/2024
64.60
 40,500 64.80 64.90 64.50 0 0 0
24/07/2024
64.90
 39,500 64.70 64.90 64.60 0 0 0
23/07/2024
64.70
 41,700 64.90 65 64.70 0 0 0
22/07/2024
64.80
 46,200 65.10 65.20 64.70 0 0 0
19/07/2024
65
 42,400 65 65.20 64.90 0 0 0
18/07/2024
65.10
 40,500 65.20 65.40 65 0 0 0
17/07/2024
65.30
 44,200 65.40 65.50 65.10 0 0 0
16/07/2024
65.40
 48,300 65.70 65.90 65.30 0 0 0
15/07/2024
65.60
 45,600 65.60 65.80 65.50 0 0 0
12/07/2024
65.50
 42,901 65.30 65.50 65.30 0 0 0
11/07/2024
65.40
 40,600 65.20 65.60 65.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |