CTCP SCI (s99)

7
0
(0%)
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) 		-0.20 -2.63% 425,300 0 0
7
7.70
7
2 tháng
(2026-08-05) 		-0.60 -7.50% 728,600 0 0
7
8.20
7
3 tháng
(2026-07-06) 		-1.10 -12.94% 2,091,800 0 0
7
8.70
7
6 tháng
(2026-04-07) 		-1.80 -19.57% 6,979,400 -500 0.0
7
10
7
12 tháng
(2025-10-09) 		-2.10 -22.11% 20,650,100 -6,100 -0.1
7
10
7
24 tháng
(2024-10-14) 		-0.70 -8.59% 73,248,927 -13,400 -0.1
5.62
12
7
36 tháng
(2023-10-20) 		-0.67 -8.33% 149,423,728 -16,919 -0.1
5.62
12.34
7
60 tháng
(2021-11-01) 		-11.87 -61.59% 371,002,025 -200,260 -4.4
4.86
21.59
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2018
4.34
 1,202 4.42 4.57 4.34 0 0 0
19/10/2018
4.57
 9,399 4.72 4.80 4.49 0 0 0
18/10/2018
4.95
 9,553 4.80 5.03 4.80 0 0 0
17/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
17/10/2018
5.03
 16,410 5.18 5.18 4.87 0 0 0
16/10/2018
5.00
 77,462 4.93 5.08 4.93 0 0 0
15/10/2018
4.93
 48,420 4.93 5.08 4.93 0 0 0
12/10/2018
4.86
 122,950 4.71 5.15 4.71 0 0 0
11/10/2018
4.71
 35,107 4.79 4.79 4.64 0 300 0.0
10/10/2018
4.79
 83,200 4.64 4.93 4.64 0 0 0
09/10/2018
4.71
 67,555 4.64 4.79 4.64 0 0 0
08/10/2018
4.50
 23,443 4.50 4.64 4.50 0 0 0
05/10/2018
4.50
 78,900 4.57 4.64 4.50 0 0 0
04/10/2018
4.57
 75,055 4.57 4.64 4.57 0 0 0
03/10/2018
4.57
 36,340 4.57 4.71 4.57 0 0 0
02/10/2018
4.50
 61,200 4.50 4.86 4.42 0 0 0
01/10/2018
4.42
 32,100 4.50 4.57 4.42 0 0 0
28/09/2018
4.42
 18,820 4.35 4.57 4.35 0 0 0
27/09/2018
4.35
 4,500 4.42 4.50 4.35 0 3,100 0.0
26/09/2018
4.42
 14,210 4.35 4.50 4.35 0 0 0
25/09/2018
4.35
 1,110 4.50 4.50 4.28 0 0 0
24/09/2018
4.42
 12,220 4.42 4.50 4.35 0 0 0
21/09/2018
4.35
 0 4.35 4.35 4.35 0 0 0
20/09/2018
4.35
 13,700 4.42 4.50 4.35 0 0 0
19/09/2018
4.35
 550 4.35 4.35 4.35 0 0 0
18/09/2018
4.28
 10,500 4.35 4.42 4.28 0 0 0
17/09/2018
4.35
 305 4.35 4.42 4.35 0 0 0
14/09/2018
4.42
 8,200 4.42 4.42 4.42 0 0 0
13/09/2018
4.42
 3,300 4.50 4.50 4.35 0 0 0
12/09/2018
4.42
 36,600 4.42 4.57 4.42 0 0 0
11/09/2018
4.35
 57,313 4.35 4.42 4.35 0 0 0
10/09/2018
4.35
 4,900 4.35 4.35 4.35 0 0 0
07/09/2018
4.35
 1,300 4.21 4.35 4.21 0 0 0
06/09/2018
4.13
 698 4.21 4.28 4.13 0 0 0
05/09/2018
4.13
 3,000 4.28 4.28 4.13 0 400 0.0
04/09/2018
4.21
 700 4.42 4.42 4.21 0 0 0
31/08/2018
4.35
 5,702 4.50 4.57 4.35 0 0 0
30/08/2018
4.57
 1,111 4.50 4.57 4.50 0 0 0
29/08/2018
4.50
 32,424 4.42 4.57 4.42 0 0 0
28/08/2018
4.50
 13,600 4.50 4.50 4.50 0 0 0
27/08/2018
4.42
 4,565 4.42 4.50 4.42 0 0 0
24/08/2018
4.35
 7,695 4.42 4.50 4.35 0 0 0
23/08/2018
4.42
 3,388 4.42 4.50 4.42 0 0 0
22/08/2018
4.42
 18,601 4.50 4.57 4.42 0 0 0
21/08/2018
4.50
 6,058 4.42 4.50 4.35 0 0 0
20/08/2018
4.42
 37,800 4.42 4.50 4.35 0 0 0
17/08/2018
4.50
 34,700 4.42 4.50 4.42 0 0 0
16/08/2018
4.35
 97,081 4.28 4.50 4.21 0 0 0
15/08/2018
4.35
 36,200 4.28 4.35 4.28 0 0 0
14/08/2018
4.28
 36,200 4.21 4.42 4.21 0 0 0
13/08/2018
4.13
 27,300 4.35 4.42 4.13 0 0 0
10/08/2018
4.28
 7,800 4.35 4.35 4.28 0 0 0
09/08/2018
4.35
 20,705 4.28 4.42 4.28 0 1,600 0.0
08/08/2018
4.13
 22,645 4.06 4.35 4.06 0 0 0
07/08/2018
4.06
 23,300 4.06 4.13 3.99 0 0 0
06/08/2018
4.06
 1,815 4.13 4.21 4.06 0 0 0
03/08/2018
4.06
 24,850 4.28 4.35 4.06 0 0 0
02/08/2018
4.35
 189,000 4.35 4.35 4.13 1,600 0 0.0
01/08/2018
3.99
 18,700 4.13 4.13 3.99 0 0 0
31/07/2018
4.13
 6,799 4.28 4.13 4.42 0 0 0
30/07/2018
4.35
 6,600 4.42 4.42 4.35 0 0 0
27/07/2018
4.35
 5,365 4.28 4.35 4.28 0 0 0
26/07/2018
4.21
 20,700 4.35 4.50 4.21 0 0 0
25/07/2018
4.35
 6,600 4.42 4.42 4.35 0 0 0
24/07/2018
4.35
 800 4.35 4.35 4.35 0 0 0
23/07/2018
4.35
 27,100 4.35 4.50 4.35 0 0 0
20/07/2018
4.35
 1,300 4.28 4.42 4.28 0 0 0
19/07/2018
4.21
 52,510 4.21 4.35 4.21 0 0 0
18/07/2018
4.21
 26,503 4.21 4.35 4.21 0 0 0
17/07/2018
4.13
 24,300 4.06 4.21 3.99 0 0 0
16/07/2018
4.06
 1,300 4.06 4.06 4.06 0 0 0
13/07/2018
3.99
 500 4.06 4.06 3.99 0 0 0
12/07/2018
4.13
 26,707 3.99 4.21 3.99 0 0 0
11/07/2018
3.99
 28,800 4.13 4.13 3.99 0 0 0
10/07/2018
3.99
 76,900 3.99 4.13 3.99 0 0 0
09/07/2018
3.92
 37,900 3.92 3.99 3.92 0 0 0
06/07/2018
3.77
 1,500 3.84 3.99 3.77 0 0 0
05/07/2018
3.77
 2,210 3.84 3.84 3.77 0 0 0
04/07/2018
3.84
 22,000 3.92 3.99 3.84 0 0 0
03/07/2018
3.92
 4,870 3.92 3.92 3.92 0 0 0
02/07/2018
3.99
 3,100 4.06 4.06 3.99 0 0 0
29/06/2018
4.13
 30,100 4.13 4.21 4.06 0 0 0
28/06/2018
4.13
 10,207 4.13 4.21 4.13 0 0 0
27/06/2018
4.13
 24,655 4.13 4.21 4.13 0 0 0
26/06/2018
4.13
 19,200 4.13 4.13 4.06 0 0 0
25/06/2018
4.13
 14,300 4.13 4.13 4.06 0 0 0
22/06/2018
4.06
 20,612 3.92 4.13 3.92 0 0 0
21/06/2018
3.92
 17,200 4.06 4.13 3.92 0 0 0
20/06/2018
3.99
 1,100 3.92 4.06 3.92 0 0 0
19/06/2018
3.84
 91,030 4.06 4.28 3.84 0 0 0
18/06/2018
3.99
 7,100 3.99 4.21 3.99 0 0 0
15/06/2018
3.99
 33,100 4.06 4.06 3.99 0 0 0
14/06/2018
4.06
 26,827 4.06 4.13 4.06 0 0 0
13/06/2018
4.13
 4,160 4.06 4.13 4.06 0 0 0
12/06/2018
4.06
 18,057 3.92 4.06 3.92 0 0 0
11/06/2018
3.92
 25,000 3.99 4.06 3.92 0 0 0
08/06/2018
3.99
 63,665 4.06 4.06 3.99 0 0 0
07/06/2018
3.99
 22,850 3.92 4.06 3.92 0 0 0
06/06/2018
3.92
 4,900 3.92 4.06 3.92 0 0 0
05/06/2018
3.92
 5,700 3.92 3.99 3.92 0 0 0
04/06/2018
3.84
 3,210 3.99 3.99 3.84 0 0 0

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