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)
18/03/2019
2.78
 100 2.78 2.78 2.78 0 0 0
15/03/2019
3.00
 3,100 2.93 3.00 2.93 0 0 0
14/03/2019
2.75
 100 2.75 2.75 2.75 0 0 0
13/03/2019
2.86
 2,200 2.86 2.86 2.86 0 0 0
12/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
11/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
08/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
07/03/2019
2.93
 1,000 2.93 2.93 2.93 0 0 0
06/03/2019
2.89
 3,700 2.78 2.89 2.78 0 0 0
05/03/2019
2.82
 1,000 2.82 2.82 2.82 0 0 0
04/03/2019
2.97
 20 2.97 2.97 2.97 0 0 0
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 2.97 2.97 2.97 0 0 0
26/02/2019
2.93
 2,100 2.93 2.93 2.93 0 0 0
25/02/2019
2.97
 100 2.97 2.97 2.97 0 0 0
22/02/2019
2.89
 300 2.78 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 2.52 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 2.67 2.67 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 2.93 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 2.89 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 2.75 2.75 2.75 0 0 0
25/01/2019
2.52
 100 2.52 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 2.30 2.30 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 2.45 2.45 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 2.63 2.63 2.63 0 0 0
11/01/2019
2.75
 1,200 2.78 2.78 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 2.78 2.89 2.78 0 0 0
08/01/2019
2.89
 6,000 2.78 2.89 2.78 0 0 0
07/01/2019
2.89
 49,400 2.82 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 2.89 2.89 2.71 0 0 0
02/01/2019
2.71
 600 2.71 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 2.60 2.75 2.60 0 0 0
24/12/2018
2.52
 10,400 2.75 2.75 2.52 0 0 0
21/12/2018
2.52
 200 2.52 2.52 2.52 0 0 0
20/12/2018
2.30
 200 2.56 2.56 2.30 0 0 0
19/12/2018
2.34
 300 2.34 2.34 2.34 0 0 0
18/12/2018
2.52
 18,200 2.78 2.82 2.52 0 0 0
17/12/2018
2.71
 28,204 2.75 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 2.78 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 2.41 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 2.78 2.82 2.52 0 0 0
04/12/2018
2.71
 16,400 2.67 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 2.71 2.71 2.71 0 0 0
26/11/2018
2.75
 5,400 2.63 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 2.75 2.75 2.71 0 0 0
21/11/2018
2.52
 400 2.52 2.52 2.52 0 0 0
20/11/2018
2.30
 100 2.30 2.30 2.30 0 0 0
19/11/2018
2.52
 1,100 2.52 2.52 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 2.34 2.78 2.34 0 0 0
14/11/2018
2.60
 200 2.34 2.60 2.34 0 0 0
13/11/2018
2.60
 100 2.60 2.60 2.60 0 0 0
12/11/2018
2.86
 600 2.86 2.86 2.86 0 500 0.0
09/11/2018
3.15
 8,100 2.67 3.15 2.67 0 0 0
08/11/2018
2.97
 600 2.60 2.97 2.60 0 0 0
07/11/2018
2.75
 71,100 2.71 2.75 2.30 0 0 0
06/11/2018
2.52
 400 2.26 2.52 2.26 0 0 0
05/11/2018
2.30
 6,100 2.41 2.49 2.30 0 0 0
02/11/2018
2.26
 2,700 2.26 2.26 2.26 0 0 0
01/11/2018
2.45
 3,706 2.23 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 2.34 2.34 2.30 0 0 0
29/10/2018
2.15
 1,000 2.15 2.15 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 2.41 2.41 2.23 0 0 0
24/10/2018
2.30
 5,000 2.30 2.30 2.30 0 0 0
23/10/2018
2.45
 1,600 2.11 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

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