CTCP SCI E&C (sci)

6.40
-0.10
(-1.54%)
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
(2025-03-31) 		-1.90 -22.89% 1,256,100 -27,046 -0.2
6
8.30
6.40
2 tháng
(2025-03-03) 		-2.60 -28.89% 1,865,500 -30,446 -0.2
6
9
6.40
3 tháng
(2025-02-03) 		-1.20 -15.79% 2,941,928 -49,957 -0.4
6
9.20
6.40
6 tháng
(2024-11-01) 		-1.80 -21.95% 3,867,288 -65,166 -0.5
6
9.20
6.40
12 tháng
(2024-05-06) 		-4.35 -40.47% 8,299,927 -74,966 -0.6
6
11.58
6.40
24 tháng
(2023-05-11) 		-3.02 -32.04% 40,298,331 -112,968 -1.1
6
15.83
6.40
36 tháng
(2022-05-16) 		-5.27 -45.14% 56,740,633 -182,916 -1.9
5.42
15.83
6.40
60 tháng
(2020-05-26) 		0.81 14.48% 152,674,465 167,331 12.4
5.42
48.59
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
10.17
 31,801 10.42 10.50 10.17 0 0 0
09/07/2024
10.42
 37,915 10.50 10.50 10.17 0 0 0
08/07/2024
10.42
 97,508 10.42 10.50 10.08 0 0 0
05/07/2024
10.50
 9,500 10.50 10.58 10.33 0 0 0
04/07/2024
10.50
 22,401 10.58 10.58 10.42 0 0 0
03/07/2024
10.58
 16,100 10.50 10.58 10.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |