CTCP SCI (s99)

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
(2024-10-28) 		-0.70 -8.86% 3,209,668 0 0
7.10
7.90
7.20
2 tháng
(2024-09-26) 		-1.60 -18.18% 6,059,020 -1 -0.0
7.10
8.80
7.20
3 tháng
(2024-08-27) 		-1.60 -18.18% 7,716,750 -1,201 -0.0
7.10
8.80
7.20
6 tháng
(2024-05-29) 		-4.04 -35.93% 22,956,909 -3,519 -0.0
7.10
11.33
7.20
12 tháng
(2023-12-01) 		-1.18 -14.09% 72,901,052 -3,519 -0.0
7.10
12.95
7.20
24 tháng
(2022-12-06) 		0.53 8% 144,474,363 -11,923 -0.1
6.15
12.95
7.20
36 tháng
(2021-12-13) 		-12.11 -62.71% 252,293,158 -61,860 -1.1
5.11
21.15
7.20
60 tháng
(2019-12-23) 		0.40 5.89% 602,639,944 -155,644 -2.6
5.11
28.96
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2013
2.66
 6,300 2.72 2.72 2.59 0 0 0
16/04/2013
2.72
 15,400 2.72 2.72 2.45 0 0 0
15/04/2013
2.72
 6,300 2.72 2.72 2.59 0 400 -0.0
12/04/2013
2.72
 300 2.72 2.72 2.52 0 0 0
11/04/2013
2.72
 1,300 2.72 2.72 2.66 0 0 0
10/04/2013
2.72
 7,700 2.72 2.72 2.59 0 0 0
09/04/2013
2.72
 10,300 2.86 2.86 2.66 0 0 0
08/04/2013
2.86
 4,100 2.86 2.86 2.66 0 0 0
05/04/2013
2.86
 5,000 2.86 2.86 2.66 0 0 0
04/04/2013
2.86
 1,200 2.93 2.93 2.79 0 0 0
03/04/2013
2.93
 2,200 2.93 2.93 2.86 0 0 0
02/04/2013
2.93
 16,000 2.86 2.93 2.79 0 0 0
01/04/2013
2.86
 1,000 2.79 2.86 2.79 0 0 0
29/03/2013
2.79
 14,300 2.93 2.93 2.72 0 0 0
28/03/2013
2.93
 7,600 2.93 2.93 2.79 0 0 0
27/03/2013
2.93
 3,400 2.93 2.93 2.86 0 0 0
26/03/2013
2.93
 13,600 2.93 2.93 2.72 0 0 0
25/03/2013
2.93
 6,100 3.00 3.00 2.72 0 0 0
22/03/2013
3.00
 11,200 2.93 3.00 2.86 0 0 0
21/03/2013
2.93
 10,200 2.93 2.93 2.93 0 0 0
20/03/2013
2.93
 6,400 3.00 3.07 2.79 0 0 0
19/03/2013
3.00
 3,000 3.00 3.00 2.86 0 0 0
18/03/2013
3.00
 4,000 3.07 3.07 3.00 0 0 0
15/03/2013
3.07
 2,400 3.00 3.07 2.93 0 0 0
14/03/2013
3.00
 7,500 3.13 3.13 3.00 0 200 -0.0
13/03/2013
3.13
 7,700 3.13 3.13 2.93 0 0 0
12/03/2013
3.13
 7,600 3.13 3.20 3.00 0 0 0
11/03/2013
3.13
 13,600 3.07 3.13 2.86 0 0 0
08/03/2013
3.07
 6,700 3.00 3.07 2.93 0 0 0
07/03/2013
3.00
 10,000 3.00 3.00 2.93 0 0 0
06/03/2013
3.00
 9,100 2.93 3.00 2.93 0 0 0
05/03/2013
2.93
 900 2.93 2.93 2.79 0 0 0
04/03/2013
2.93
 16,200 3.13 3.27 2.86 0 0 0
01/03/2013
3.13
 2,700 3.13 3.13 3.00 0 0 0
28/02/2013
3.13
 4,100 2.93 3.20 3.00 0 0 0
27/02/2013
2.93
 12,400 3.07 3.07 2.86 0 0 0
26/02/2013
3.07
 26,900 3.20 3.20 2.93 0 0 0
25/02/2013
3.20
 27,300 3.13 3.20 3.13 0 0 0
22/02/2013
3.13
 50,300 3.07 3.20 3.00 0 0 0
21/02/2013
3.07
 45,300 3.34 3.41 3.07 0 0 0
20/02/2013
3.34
 42,800 3.27 3.34 3.20 0 0 0
19/02/2013
3.27
 34,100 3.34 3.34 3.27 0 0 0
18/02/2013
3.34
 49,300 3.27 3.34 3.20 0 0 0
08/02/2013
3.27
 28,100 3.27 3.34 3.27 0 0 0
07/02/2013
3.27
 20,200 3.27 3.34 3.20 0 0 0
06/02/2013
3.27
 26,300 3.27 3.34 3.20 0 0 0
05/02/2013
3.27
 14,700 3.34 3.34 3.13 0 0 0
04/02/2013
3.34
 24,800 3.20 3.41 3.13 0 0 0
01/02/2013
3.20
 22,000 3.34 3.34 3.20 0 0 0
31/01/2013
3.34
 63,900 3.41 3.41 3.07 0 0 0
30/01/2013
3.41
 28,200 3.34 3.41 3.20 0 0 0
29/01/2013
3.34
 53,300 3.27 3.34 3.13 0 0 0
28/01/2013
3.27
 59,500 3.27 3.34 3.20 0 0 0
25/01/2013
3.27
 28,500 3.41 3.41 3.27 0 0 0
24/01/2013
3.41
 40,200 3.27 3.41 3.07 0 0 0
23/01/2013
3.27
 17,000 3.34 3.34 3.13 0 0 0
22/01/2013
3.34
 40,000 3.41 3.41 3.07 0 0 0
21/01/2013
3.41
 51,000 3.54 3.75 3.20 0 0 0
18/01/2013
3.54
 69,100 3.68 3.68 3.41 0 0 0
17/01/2013
3.68
 68,200 3.61 3.75 3.54 0 0 0
16/01/2013
3.61
 240,600 3.47 3.81 3.41 0 71,300 -0.4
15/01/2013
3.47
 90,700 3.34 3.47 3.20 0 0 0
14/01/2013
3.34
 18,500 3.34 3.34 3.20 0 0 0
11/01/2013
3.34
 24,800 3.41 3.41 3.20 0 0 0
10/01/2013
3.41
 56,300 3.34 3.41 3.13 0 0 0
09/01/2013
3.34
 157,500 3.54 3.61 3.34 0 0 0
08/01/2013
3.54
 43,800 3.41 3.61 3.41 0 0 0
07/01/2013
3.41
 178,300 3.27 3.47 3.34 0 9,900 -0.1
04/01/2013
3.27
 162,400 3.27 3.47 3.13 0 0 0
03/01/2013
3.27
 74,500 3.41 3.47 3.27 0 0 0
02/01/2013
3.41
 99,900 3.27 3.47 3.27 0 0 0
28/12/2012
3.27
 45,400 3.07 3.27 2.93 0 7,800 -0.0
27/12/2012
3.07
 39,800 3.07 3.13 3.00 0 0 0
26/12/2012
3.07
 49,800 3.00 3.07 2.93 0 0 0
25/12/2012
3.00
 16,300 3.00 3.00 2.86 0 0 0
24/12/2012
3.00
 36,000 2.93 3.00 2.86 0 0 0
21/12/2012
2.93
 14,500 3.00 3.00 2.86 0 0 0
20/12/2012
3.00
 28,300 3.00 3.07 2.93 0 0 0
19/12/2012
3.00
 109,600 3.13 3.13 2.86 0 0 0
18/12/2012
3.13
 46,400 3.20 3.27 3.00 0 0 0
17/12/2012
3.20
 78,700 3.13 3.34 3.13 0 0 0
14/12/2012
3.13
 17,700 3.00 3.13 3.07 0 0 0
13/12/2012
3.00
 110,600 2.86 3.00 2.86 0 0 0
12/12/2012
2.86
 41,700 2.72 2.86 2.59 0 0 0
11/12/2012
2.72
 5,000 2.72 2.72 2.72 0 0 0
10/12/2012
2.72
 19,700 2.59 2.72 2.59 0 0 0
07/12/2012
2.59
 4,900 2.59 2.59 2.45 0 0 0
06/12/2012
2.59
 2,700 2.59 2.59 2.45 0 0 0
05/12/2012
2.59
 1,600 2.52 2.59 2.52 0 0 0
04/12/2012
2.52
 5,600 2.45 2.52 2.38 0 0 0
03/12/2012
2.45
 4,700 2.45 2.45 2.38 0 0 0
30/11/2012
2.45
 14,600 2.52 2.52 2.38 0 0 0
29/11/2012
2.52
 2,300 2.59 2.59 2.52 0 0 0
28/11/2012
2.59
 2,300 2.52 2.59 2.45 0 0 0
27/11/2012
2.52
 100 2.45 2.52 2.52 0 0 0
26/11/2012
2.45
 300 2.59 2.59 2.45 0 0 0
23/11/2012
2.59
 14,600 2.45 2.59 2.52 0 0 0
22/11/2012
2.45
 15,900 2.38 2.45 2.38 0 0 0
21/11/2012
2.38
 3,100 2.38 2.45 2.38 0 0 0
20/11/2012
2.38
 6,700 2.38 2.38 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |