CTCP Xây dựng SCG (scg)

65.40
-0.30
(-0.46%)
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
(2024-08-19) 		0.10 0.15% 890,500 -200 -0.0
64.30
65.70
65.70
2 tháng
(2024-07-22) 		0.90 1.39% 1,730,600 0 -0.0
64.30
66.30
65.70
3 tháng
(2024-06-20) 		0.40 0.61% 2,687,500 0 -0.0
64.30
66.30
65.70
6 tháng
(2024-03-22) 		0.10 0.15% 5,877,720 -2,400 -0.2
64.30
67.10
65.70
12 tháng
(2023-09-25) 		-0.30 -0.45% 13,255,664 -17,608 -1.1
63
67.30
65.70
24 tháng
(2022-09-29) 		-1.50 -2.23% 58,516,146 -3,298 -0.2
63
69.80
65.70
36 tháng
(2021-10-04) 		3.80 6.14% 160,819,299 -9,898 -0.5
61.90
97
65.70
60 tháng
(2021-04-12) 		47.27 256.57% 179,497,685 -4,598 -0.1
18.43
97
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
63.80
 60,200 63.80 64 63.50 0 0 0
27/11/2023
63.80
 62,000 64 64.10 63.70 0 0 0
24/11/2023
63.90
 58,801 64.10 64.10 63.80 0 0 0
23/11/2023
64.20
 64,900 64 64.40 63.90 0 0 0
22/11/2023
63.90
 65,100 64 64.30 63.90 0 0 0
21/11/2023
64.10
 64,500 63.80 64.20 63.70 0 0 0
20/11/2023
63.90
 64,700 64 64.10 63.60 0 0 0
17/11/2023
63.90
 62,300 64.20 64.40 63.80 0 0 0
16/11/2023
64.10
 70,100 64.40 64.50 64 0 0 0
15/11/2023
64.50
 71,228 64 64.50 63.90 0 0 0
14/11/2023
63.90
 66,200 63.90 64.40 63.70 0 0 0
13/11/2023
64
 64,300 64.20 64.30 63.90 0 0 0
10/11/2023
64.40
 69,800 64.70 64.70 64.30 0 0 0
09/11/2023
64.80
 71,700 64.60 65 64.50 0 0 0
08/11/2023
64.60
 68,900 64.90 64.90 64.40 0 0 0
07/11/2023
64.80
 63,600 65.60 65.70 64.70 0 100 0
06/11/2023
65.50
 59,700 65.70 66.20 65.30 0 0 0
03/11/2023
65.60
 76,200 65.80 66.10 65.60 0 0 0
02/11/2023
65.80
 69,000 64.70 65.80 64.60 1,800 0 0.1
01/11/2023
64.70
 63,900 64.60 64.70 64.30 0 0 0
31/10/2023
64.60
 62,900 64.90 65.10 64.60 0 0 0
30/10/2023
64.70
 63,600 65.10 65.10 64.60 0 0 0
27/10/2023
65.10
 63,200 65.10 65.30 64.80 0 0 0
26/10/2023
65.10
 63,000 65.40 65.40 64.90 0 0 0
25/10/2023
65.20
 66,500 65 65.40 65 0 0 0
24/10/2023
65.10
 67,500 64.90 65.20 64.70 0 0 0
23/10/2023
64.70
 64,200 65 65.20 64.70 0 0 0
20/10/2023
65.10
 67,000 65 65.30 64.80 0 0 0
19/10/2023
64.80
 63,500 65.10 65.20 64.70 0 0 0
18/10/2023
65
 65,700 65.30 65.50 65 0 0 0
17/10/2023
65.30
 66,600 65.40 65.70 65.10 0 0 0
16/10/2023
65.20
 65,102 65.30 65.70 65.20 0 0 0
13/10/2023
65.50
 64,000 65.80 65.90 65.20 0 0 0
12/10/2023
66
 68,300 65.60 66.20 65.50 0 0 0
11/10/2023
65.70
 63,300 65.90 66 65.40 0 0 0
10/10/2023
65.90
 69,111 65.50 66.10 65.50 0 0 0
09/10/2023
65.70
 67,000 65.40 65.90 65.20 0 0 0
06/10/2023
65.30
 63,100 65.30 65.60 64.90 0 0 0
05/10/2023
65.10
 64,400 66 66.30 64.80 0 0 0
04/10/2023
65.90
 66,311 65.80 65.90 65.30 0 0 0
03/10/2023
65.70
 63,100 65.90 66.60 65.50 0 0 0
02/10/2023
66.10
 67,700 66 66.30 65.70 0 0 0
29/09/2023
66.20
 66,300 65.90 66.40 65.90 0 0 0
28/09/2023
65.80
 64,100 66 66.10 65.70 0 0 0
27/09/2023
66.20
 63,311 66 66.30 65.70 0 0 0
26/09/2023
66.20
 63,300 66.20 66.40 65.80 0 0 0
25/09/2023
66
 61,400 66.30 66.60 65.90 0 0 0
22/09/2023
66.20
 60,659 66.70 66.80 66 0 0 0
21/09/2023
66.70
 61,200 67.10 67.10 66.60 0 0 0
20/09/2023
67.10
 74,700 66 67.10 65.70 1,600 0 0.1
19/09/2023
65.80
 71,600 65.90 66.10 65.80 0 0 0
18/09/2023
65.90
 61,100 66.30 66.50 65.80 0 0 0
15/09/2023
66.30
 68,200 66.40 66.40 65.90 0 0 0
14/09/2023
66.40
 69,105 66.50 66.80 66.30 0 0 0
13/09/2023
66.60
 71,300 66.30 66.70 66.30 0 0 0
12/09/2023
66.50
 70,000 66.80 66.90 66.30 0 0 0
11/09/2023
67.10
 70,606 67.20 67.40 66.80 0 0 0
08/09/2023
67.50
 76,000 67.10 67.70 67.10 0 0 0
07/09/2023
67.30
 75,715 67.40 68 66.90 0 0 0
06/09/2023
67.20
 74,000 67.50 67.90 66.90 0 0 0
05/09/2023
67.80
 80,800 67.30 67.80 67 0 0 0
31/08/2023
67.50
 86,700 64.50 67.50 64.40 12,600 0 0.8
30/08/2023
64.80
 67,440 64.90 65.10 64.60 0 0 0
29/08/2023
65.10
 70,300 64.70 65.20 64.70 0 0 0
28/08/2023
65.30
 68,800 65 65.50 64.80 0 0 0
25/08/2023
64.90
 70,705 64.50 65 64.50 0 0 0
24/08/2023
64.70
 69,900 64.40 64.90 64.30 0 0 0
23/08/2023
64.60
 68,816 65 65.10 64.50 0 0 0
22/08/2023
65
 67,300 64.20 65.50 64.20 0 0 0
21/08/2023
64.40
 64,900 64.60 64.80 64.30 0 0 0
18/08/2023
64.50
 65,700 64.80 64.90 64.40 0 0 0
17/08/2023
64.70
 68,300 64.40 65.10 64.40 0 0 0
16/08/2023
65.10
 71,900 64.80 65.20 64.60 0 0 0
15/08/2023
64.60
 66,600 64.90 65.10 64.50 0 0 0
14/08/2023
64.90
 67,400 64.80 65.30 64.70 0 0 0
11/08/2023
64.90
 64,600 64.90 65.10 64.20 0 0 0
10/08/2023
64.70
 72,700 64.60 65.20 64.60 0 0 0
09/08/2023
64.80
 70,300 65.40 65.40 64.70 0 0 0
08/08/2023
65
 70,100 64.90 65.20 64.70 0 0 0
07/08/2023
65.10
 66,913 65.20 65.30 64.70 8 0 0.0
04/08/2023
65.40
 66,900 65.30 65.40 64.60 0 0 0
03/08/2023
65.20
 73,000 65 65.60 65 0 0 0
02/08/2023
65.30
 72,600 64.80 65.40 64.70 0 0 0
01/08/2023
65.10
 72,900 64.60 65.30 64.60 0 0 0
31/07/2023
64.50
 64,800 65.10 65.20 64.50 0 0 0
28/07/2023
65.20
 71,600 65.10 65.30 64.80 0 0 0
27/07/2023
65.30
 68,100 65.30 65.50 65.10 0 0 0
26/07/2023
65.50
 76,000 65.20 65.60 64.90 0 0 0
25/07/2023
65.10
 68,700 65.50 65.50 64.70 0 0 0
24/07/2023
65.30
 83,500 65 65.50 64.80 0 0 0
21/07/2023
64.90
 79,840 64.50 65.10 64.50 0 0 0
20/07/2023
64.60
 71,800 64.70 64.90 64.40 0 0 0
19/07/2023
64.90
 79,500 64.80 65.10 64.50 0 0 0
18/07/2023
65
 78,300 64.70 65.20 64.70 0 0 0
17/07/2023
64.90
 74,600 65 65.30 64.70 0 0 0
14/07/2023
64.90
 75,500 65.30 65.60 64.80 0 0 0
13/07/2023
65.50
 80,840 65.10 65.60 64.90 0 0 0
12/07/2023
65
 74,600 65.30 65.50 65 0 0 0
11/07/2023
65.30
 79,241 66.10 66.40 65.30 0 0 0
10/07/2023
66.10
 98,900 65.80 66.20 65.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |