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)
31/01/2024
9.75
 26,206 9.67 9.75 9.58 0 0 0
30/01/2024
9.83
 65,610 9.83 9.83 9.58 0 0 0
29/01/2024
9.83
 9,981 9.67 9.83 9.67 0 0 0
26/01/2024
9.67
 12,840 9.67 9.83 9.58 0 0 0
25/01/2024
9.67
 50,527 9.92 9.92 9.67 0 0 0
24/01/2024
9.83
 4,858 9.83 9.92 9.75 0 0 0
23/01/2024
9.83
 22,826 9.83 9.92 9.67 0 0 0
22/01/2024
9.75
 142,777 9.83 9.92 9.67 0 0 0
19/01/2024
9.92
 39,405 9.67 9.92 9.67 0 0 0
18/01/2024
9.67
 65,143 9.83 9.83 9.67 0 0 0
17/01/2024
9.83
 69,052 9.92 10 9.83 0 0 0
16/01/2024
10
 47,916 10.08 10.08 9.92 0 900 -0.0
15/01/2024
10.08
 37,475 10.08 10.25 9.92 0 0 0
12/01/2024
10
 155,120 10.33 10.33 9.92 0 3,100 -0.0
11/01/2024
10.42
 25,603 10.42 10.50 10.42 0 0 0
10/01/2024
10.50
 81,104 10.33 10.50 10.33 0 0 0
09/01/2024
10.33
 76,437 10.50 10.50 10.33 0 0 0
08/01/2024
10.50
 150,905 10.50 10.58 10.42 0 0 0
05/01/2024
10.50
 53,306 10.50 10.50 10.33 0 0 0
04/01/2024
10.50
 125,801 10.58 10.58 10.33 0 0 0
03/01/2024
10.50
 57,890 10.50 10.58 10.42 0 0 0
02/01/2024
10.50
 40,815 10.58 10.67 10.42 0 0 0
29/12/2023
10.58
 20,200 10.67 10.75 10.58 0 0 0
28/12/2023
10.67
 33,200 10.67 10.75 10.58 0 0 0
27/12/2023
10.67
 57,600 10.58 10.75 10.58 0 0 0
26/12/2023
10.58
 112,200 10.50 10.67 10.50 0 0 0
25/12/2023
10.50
 48,300 10.25 10.50 10.17 0 0 0
22/12/2023
10.25
 34,300 10.50 10.50 10.17 0 0 0
21/12/2023
10.50
 61,200 10.58 10.58 10.17 0 0 0
20/12/2023
10.58
 14,600 10.42 10.58 10.42 0 0 0
19/12/2023
10.42
 30,100 10.42 10.50 10.17 0 0 0
18/12/2023
10.42
 17,200 10.58 10.67 10.42 0 0 0
15/12/2023
10.58
 9,400 10.58 10.67 10.50 0 0 0
14/12/2023
10.58
 92,300 10.67 10.83 10.58 0 0 0
13/12/2023
10.67
 83,100 10.83 10.92 10.67 0 0 0
12/12/2023
10.83
 139,800 10.67 10.83 10.67 0 0 0
11/12/2023
10.67
 29,300 10.67 10.75 10.58 0 0 0
08/12/2023
10.67
 52,400 10.83 10.92 10.67 0 0 0
07/12/2023
10.83
 75,900 10.75 11 10.50 0 0 0
06/12/2023
10.75
 83,300 10.58 10.75 10.50 0 0 0
05/12/2023
10.58
 55,500 10.75 10.75 10.58 0 4,800 -0.1
04/12/2023
10.75
 113,300 10.33 10.75 10.33 0 500 -0.0
01/12/2023
10.33
 39,200 10.33 10.50 10.25 0 0 0
30/11/2023
10.33
 43,500 10.42 10.42 10.25 0 0 0
29/11/2023
10.42
 78,100 10.33 10.58 10.17 0 0 0
28/11/2023
10.33
 53,900 10.58 10.58 10.08 0 0 0
27/11/2023
10.58
 147,700 10.67 10.67 10 0 0 0
24/11/2023
10.67
 38,400 10.75 10.75 10.33 0 0 0
23/11/2023
10.75
 57,000 10.83 11 10.75 0 0 0
22/11/2023
10.83
 49,400 10.92 11 10.67 0 0 0
21/11/2023
10.92
 18,400 10.83 11.08 10.75 0 0 0
20/11/2023
10.83
 150,300 10.42 11 10.17 0 0 0
17/11/2023
10.42
 80,500 11.25 11.33 10.42 0 0 0
16/11/2023
11.25
 71,800 11.17 11.50 11.08 0 0 0
15/11/2023
11.17
 167,200 10.92 11.33 11 0 0 0
14/11/2023
10.92
 68,700 10.75 11.08 10.67 0 0 0
13/11/2023
10.75
 43,300 11 11 10.67 0 0 0
10/11/2023
11
 119,700 10.83 11.33 10.67 0 0 0
09/11/2023
10.83
 98,300 10.67 11.08 10.67 0 0 0
08/11/2023
10.67
 150,300 10 10.67 9.83 0 0 0
07/11/2023
10
 20,300 10.17 10.25 10 0 0 0
06/11/2023
10.17
 49,700 10.08 10.42 10.08 0 0 0
03/11/2023
10.08
 83,400 10.42 10.50 9.92 0 0 0
02/11/2023
10.42
 254,500 9.58 10.50 9.67 0 0 0
01/11/2023
9.58
 98,800 9.83 9.92 9.25 0 0 0
31/10/2023
9.83
 31,700 10.42 10.42 9.83 0 0 0
30/10/2023
10.42
 17,400 10.50 10.67 10.17 0 0 0
27/10/2023
10.50
 19,100 10.50 11 10.33 0 0 0
26/10/2023
10.50
 120,800 11.58 11.92 10.50 0 100 -0.0
25/10/2023
11.58
 81,400 11.50 11.83 11.33 0 0 0
24/10/2023
11.50
 38,900 11.67 12 11.42 0 0 0
23/10/2023
11.67
 37,000 12.08 12.08 11.50 0 0 0
20/10/2023
12.08
 86,500 11.17 12.08 10.92 0 0 0
19/10/2023
11.17
 14,900 11.58 11.58 11.08 0 0 0
18/10/2023
11.58
 97,000 11.50 11.58 11.08 0 0 0
17/10/2023
11.50
 37,900 11.92 11.92 11.50 0 0 0
16/10/2023
11.92
 14,300 11.92 12.08 11.75 0 0 0
13/10/2023
11.92
 53,300 11.75 12.08 11.58 0 0 0
12/10/2023
11.75
 50,000 12 12.17 11.75 0 0 0
11/10/2023
12
 29,800 11.92 12.08 11.83 0 0 0
10/10/2023
11.92
 61,900 11.75 12.25 11.75 0 0 0
09/10/2023
11.75
 37,700 12.08 12.08 11.58 0 0 0
06/10/2023
12.08
 83,300 11.33 12.08 11.25 0 0 0
05/10/2023
11.33
 44,800 11.50 11.58 11.33 0 0 0
04/10/2023
11.50
 54,300 11.83 12.08 11.42 0 0 0
03/10/2023
11.83
 94,600 12.33 12.33 11.33 0 0 0
02/10/2023
12.33
 63,600 12.17 12.83 12.25 0 0 0
29/09/2023
12.17
 104,800 12.17 13 12 0 0 0
28/09/2023
12.17
 59,800 12.50 12.50 11.92 0 0 0
27/09/2023
12.50
 46,800 11.67 12.50 11.42 0 0 0
26/09/2023
11.67
 202,700 12.33 12.50 11.17 0 0 0
25/09/2023
12.33
 200,700 13.67 13.83 12.33 0 0 0
22/09/2023
13.67
 181,800 14.42 14.50 13.33 0 0 0
21/09/2023
14.42
 60,000 14.83 14.83 14.33 0 0 0
20/09/2023
14.83
 96,600 14.25 14.83 14.25 0 0 0
19/09/2023
14.25
 91,200 14.17 14.33 13.75 0 0 0
18/09/2023
14.17
 177,300 14.33 14.58 13.75 0 0 0
15/09/2023
14.33
 117,900 14.67 14.67 14 0 0 0
14/09/2023
14.67
 168,800 15.08 15.33 13.75 0 0 0
13/09/2023
15.08
 274,700 15.75 15.92 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |