CTCP SCI E&C (sci)

7.60
-0.10
(-1.30%)
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
(2024-10-22) 		-0.73 -8.80% 491,253 -4,200 -0.0
7.60
8.50
7.60
2 tháng
(2024-09-23) 		-0.82 -9.70% 918,923 -6,000 -0.0
7.60
8.50
7.60
3 tháng
(2024-08-23) 		-0.57 -6.94% 1,264,448 -8,000 -0.1
7.60
8.50
7.60
6 tháng
(2024-05-27) 		-3.40 -30.91% 3,638,646 -10,700 -0.1
7.60
11
7.60
12 tháng
(2023-11-27) 		-2.98 -28.19% 14,239,234 -25,700 -0.3
7.60
12.17
7.60
24 tháng
(2022-12-02) 		0.27 3.64% 42,421,945 -71,310 -0.8
6.67
15.83
7.60
36 tháng
(2021-12-07) 		-24.32 -76.19% 71,677,498 -83,787 1.2
5.42
34.08
7.60
60 tháng
(2019-12-18) 		3.27 75.70% 154,394,570 -176,403 9.1
2.57
48.59
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
10.42
 11,401 10.25 10.50 10.25 0 0 0
01/07/2024
10.42
 5,711 10.17 10.42 10.17 0 0 0
28/06/2024
10.25
 31,101 10.58 10.58 10.25 0 0 0
27/06/2024
10.50
 22,700 10.67 10.67 10.33 0 0 0
26/06/2024
10.50
 21,100 10.42 10.67 10.42 0 0 0
25/06/2024
10.42
 32,008 10.58 10.67 10.42 0 0 0
24/06/2024
10.50
 62,602 10.92 10.92 10.50 0 0 0
21/06/2024
10.83
 10,305 10.75 10.83 10.67 0 200 -0.0
20/06/2024
10.83
 14,900 10.83 10.83 10.67 0 0 0
19/06/2024
10.75
 35,700 10.83 10.83 10.75 0 0 0
18/06/2024
10.83
 39,500 10.83 10.83 10.50 0 0 0
17/06/2024
10.67
 30,560 10.75 10.83 10.67 0 0 0
14/06/2024
10.75
 30,700 11 11 10.75 0 0 0
13/06/2024
10.83
 53,802 11 11.17 10.83 0 0 0
12/06/2024
11
 19,300 11 11 10.83 0 200 -0.0
11/06/2024
11
 70,002 11 11.08 10.83 0 1,000 -0.0
10/06/2024
11
 81,845 11 11.17 10.92 0 0 0
07/06/2024
11
 18,600 11 11 10.83 0 0 0
06/06/2024
10.92
 77,705 11 11.17 10.92 0 0 0
05/06/2024
11
 67,400 10.92 11 10.83 0 0 0
04/06/2024
10.92
 64,831 10.92 11.08 10.83 0 0 0
03/06/2024
10.92
 60,800 10.83 10.92 10.75 0 0 0
31/05/2024
10.83
 23,829 10.92 11 10.75 0 0 0
30/05/2024
10.92
 30,400 10.67 10.92 10.67 0 0 0
29/05/2024
10.83
 81,202 10.92 11 10.58 0 0 0
28/05/2024
10.92
 47,100 11 11.08 10.67 0 0 0
27/05/2024
11
 63,302 11.17 11.17 10.58 0 0 0
24/05/2024
10.92
 129,817 11.33 11.33 10.75 0 0 0
23/05/2024
11.33
 48,400 11.58 11.58 11.08 0 3,300 -0.0
22/05/2024
11.58
 255,825 11.25 12 11.25 0 0 0
21/05/2024
11.25
 39,610 11.25 11.25 11 0 0 0
20/05/2024
11.25
 87,854 11.25 11.33 11.08 0 0 0
17/05/2024
11.25
 41,812 11.33 11.33 10.67 0 0 0
16/05/2024
11.25
 18,103 11.17 11.33 11.17 0 0 0
15/05/2024
11.17
 52,215 11.17 11.25 11 0 0 0
14/05/2024
11.08
 32,815 11 11.17 10.92 0 0 0
13/05/2024
11.08
 66,522 10.83 11.17 10.83 0 0 0
10/05/2024
10.83
 24,106 10.83 10.83 10.67 0 0 0
09/05/2024
10.83
 22,301 10.83 11 10.75 0 0 0
08/05/2024
10.83
 22,727 10.67 10.83 10.67 0 0 0
07/05/2024
10.75
 30,282 10.75 10.75 10.58 0 0 0
06/05/2024
10.75
 101,316 10.42 10.83 10.42 0 0 0
03/05/2024
10.33
 60,200 10.33 10.75 10.25 0 0 0
02/05/2024
10.58
 33,901 10.75 10.75 10.50 0 0 0
26/04/2024
10.58
 23,603 10.75 10.75 10.33 0 0 0
25/04/2024
10.67
 6,401 10.58 10.83 10.50 0 0 0
24/04/2024
10.92
 39,300 10.67 10.92 10.58 0 0 0
23/04/2024
10.50
 52,502 10.83 10.83 10.25 0 0 0
22/04/2024
10.58
 29,507 10.58 10.83 10.58 0 0 0
19/04/2024
10.58
 44,000 10.08 10.58 10.08 0 0 0
17/04/2024
10.67
 22,304 10.83 10.83 10.33 0 0 0
16/04/2024
10.42
 68,304 10.42 10.50 10.08 0 0 0
15/04/2024
10.42
 65,005 11.17 11.33 10.33 0 0 0
12/04/2024
11.17
 6,300 11 11.33 11 0 0 0
11/04/2024
11.17
 28,807 10.92 11.33 10.92 0 0 0
10/04/2024
11.17
 26,305 11 11.25 11 0 0 0
09/04/2024
11
 95,410 11.42 11.42 11 0 0 0
08/04/2024
11.25
 78,406 11.25 11.50 11.25 0 0 0
05/04/2024
11.33
 103,005 11.42 11.67 11.33 0 0 0
04/04/2024
11.50
 63,118 11.50 11.58 11.42 0 0 0
03/04/2024
11.50
 72,415 11.58 11.75 11.50 0 0 0
02/04/2024
11.58
 76,904 11.83 11.83 11.50 0 0 0
01/04/2024
11.75
 92,476 11.33 12 11.33 0 0 0
29/03/2024
11.67
 314,019 11 12.17 11 0 0 0
28/03/2024
11.17
 67,402 11.25 11.25 11.08 0 0 0
27/03/2024
11.25
 88,231 11.25 11.33 11.08 0 0 0
26/03/2024
11
 51,007 11.08 11.08 10.83 0 0 0
25/03/2024
11.08
 83,708 11.42 11.42 10.83 0 0 0
22/03/2024
11.08
 94,686 11.17 11.25 11 0 0 0
21/03/2024
10.92
 215,307 10.92 11.25 10.92 0 0 0
20/03/2024
10.92
 62,200 10.75 11 10.67 0 0 0
19/03/2024
10.75
 73,914 10.58 11.17 10.58 0 0 0
18/03/2024
11.08
 245,517 11.42 11.67 10.42 0 0 0
15/03/2024
11.42
 64,602 11.42 11.58 11.33 0 0 0
14/03/2024
11.42
 143,719 11.33 11.67 11.33 0 0 0
13/03/2024
11.42
 95,679 11.25 11.50 11.17 0 0 0
12/03/2024
11.17
 157,039 11.75 11.75 11.17 0 0 0
11/03/2024
11.75
 128,763 11.67 12.17 11.58 0 0 0
08/03/2024
11.67
 313,107 11.25 12.08 11.25 0 0 0
07/03/2024
11.25
 75,151 11.42 11.42 11.17 0 0 0
06/03/2024
11.42
 175,308 11.58 11.58 11.17 0 0 0
05/03/2024
11.67
 174,753 11.50 11.67 11.33 0 0 0
04/03/2024
11.50
 173,034 11.33 11.58 11.25 0 0 0
01/03/2024
11.33
 169,736 11.58 11.67 11.08 0 0 0
29/02/2024
11.33
 97,804 11.42 11.75 11.25 0 0 0
28/02/2024
11.42
 322,229 11.50 12 11.17 0 0 0
27/02/2024
11.42
 202,636 12.17 12.42 11.42 0 0 0
26/02/2024
12.17
 190,743 11.67 12.58 11.58 0 1,700 -0.0
23/02/2024
11.50
 849,823 10.58 11.50 10.42 0 0 0
22/02/2024
10.50
 82,205 10.42 10.58 10.42 0 0 0
21/02/2024
10.42
 125,300 10.67 10.67 10.25 0 0 0
20/02/2024
10.58
 48,100 10.67 10.67 10.42 0 0 0
19/02/2024
10.67
 190,562 10.50 10.83 10.50 0 0 0
16/02/2024
10.42
 156,774 10.17 10.50 10.17 0 0 0
15/02/2024
10.08
 98,268 10 10.17 10 0 0 0
07/02/2024
9.92
 40,132 9.92 10.08 9.92 0 0 0
06/02/2024
9.92
 17,200 10 10 9.92 0 0 0
05/02/2024
10
 35,703 10 10.17 9.92 0 0 0
02/02/2024
10
 189,441 9.83 10.58 9.67 0 700 -0.0
01/02/2024
9.75
 37,711 9.75 9.75 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |