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)
12/09/2011
4.90
 24,200 4.69 4.90 4.90 0 0 0
09/09/2011
4.69
 82,500 4.31 4.69 4.41 3,300 0 0.0
08/09/2011
4.31
 52,600 4.31 4.47 4.25 0 1,100 -0.0
07/09/2011
4.31
 36,000 4.03 4.31 4.14 0 0 0
06/09/2011
4.03
 32,200 4.25 4.25 4.03 0 0 0
05/09/2011
4.25
 24,600 4.47 4.63 4.20 1,000 0 0.0
01/09/2011
4.47
 33,800 4.31 4.52 4.25 0 0 0
31/08/2011
4.31
 37,900 4.31 4.36 4.14 0 0 0
30/08/2011
4.31
 23,600 4.20 4.36 4.25 0 0 0
29/08/2011
4.20
 39,800 3.87 4.20 4.03 0 0 0
26/08/2011
3.87
 2,900 3.81 3.98 3.87 0 0 0
25/08/2011
3.81
 13,500 3.87 3.98 3.81 0 0 0
24/08/2011
3.87
 15,200 3.98 4.25 3.81 0 0 0
23/08/2011
3.98
 13,400 4.09 4.31 3.92 0 0 0
22/08/2011
4.09
 9,400 3.92 4.09 3.92 0 0 0
19/08/2011
3.92
 14,500 4.03 4.03 3.87 0 0 0
18/08/2011
4.03
 31,000 4.03 4.20 3.92 0 0 0
17/08/2011
4.03
 19,400 3.81 4.03 3.81 0 0 0
16/08/2011
3.81
 2,300 3.65 3.81 3.71 0 0 0
15/08/2011
3.65
 4,000 3.76 3.76 3.65 0 0 0
12/08/2011
3.76
 2,800 3.81 3.81 3.76 0 0 0
11/08/2011
3.81
 5,900 3.87 3.92 3.76 0 0 0
10/08/2011
3.87
 3,300 3.65 3.87 3.71 0 0 0
09/08/2011
3.65
 25,400 3.87 3.87 3.65 0 0 0
08/08/2011
3.87
 5,500 4.03 4.03 3.87 0 0 0
05/08/2011
4.03
 1,000 4.03 4.20 4.03 0 0 0
04/08/2011
4.03
 16,700 3.76 4.03 3.92 0 0 0
03/08/2011
3.76
 28,600 3.87 3.87 3.76 0 100 -0.0
02/08/2011
3.87
 19,700 4.09 4.09 3.87 0 0 0
01/08/2011
4.09
 7,600 4.03 4.14 4.09 0 0 0
29/07/2011
4.03
 40,700 4.25 4.41 3.98 0 0 0
28/07/2011
4.25
 23,400 4.36 4.41 4.20 0 0 0
27/07/2011
4.36
 7,500 4.25 4.36 4.20 0 0 0
26/07/2011
4.25
 10,500 4.36 4.47 4.25 0 0 0
25/07/2011
4.36
 17,900 4.47 4.47 4.25 0 1,600 -0.0
22/07/2011
4.47
 7,000 4.52 4.52 4.41 0 0 0
21/07/2011
4.52
 5,000 4.63 4.63 4.52 0 0 0
20/07/2011
4.63
 14,200 4.41 4.63 4.36 0 0 0
19/07/2011
4.41
 6,200 4.41 4.47 4.36 0 0 0
18/07/2011
4.41
 8,800 4.58 4.58 4.41 0 0 0
15/07/2011
4.58
 12,900 4.58 4.58 4.58 0 0 0
14/07/2011
4.58
 1,100 4.58 4.69 4.58 0 0 0
13/07/2011
4.58
 6,200 4.63 4.63 4.52 0 0 0
12/07/2011
4.63
 13,500 4.58 4.63 4.41 0 0 0
11/07/2011
4.58
 4,300 4.58 4.90 4.58 0 0 0
08/07/2011
4.58
 23,700 4.58 4.63 4.58 0 0 0
07/07/2011
4.58
 34,800 4.69 4.69 4.58 3,000 0 0.0
06/07/2011
4.69
 16,800 4.85 4.90 4.63 0 0 0
05/07/2011
4.85
 15,600 4.63 4.85 4.85 0 0 0
04/07/2011
4.63
 12,800 4.69 4.90 4.47 0 0 0
01/07/2011
4.69
 11,900 4.85 4.85 4.63 0 0 0
30/06/2011
4.85
 23,500 4.90 5.07 4.85 0 0 0
29/06/2011
4.90
 6,000 4.90 5.01 4.74 0 0 0
28/06/2011
4.90
 49,000 5.29 5.29 4.90 0 0 0
27/06/2011
5.29
 2,700 5.29 5.29 5.18 0 0 0
24/06/2011
5.29
 10,500 5.18 5.40 5.18 0 0 0
23/06/2011
5.18
 13,400 5.34 5.45 5.18 0 0 0
22/06/2011
5.34
 24,200 5.45 5.61 5.34 0 0 0
21/06/2011
5.45
 35,600 5.07 5.45 5.12 0 0 0
20/06/2011
5.07
 41,700 5.40 5.61 5.07 0 0 0
17/06/2011
5.40
 60,800 5.67 5.94 5.40 0 0 0
16/06/2011
5.67
 48,600 5.94 5.99 5.56 0 0 0
15/06/2011
5.94
 21,500 6.10 6.10 5.94 0 0 0
14/06/2011
6.10
 106,000 6.10 6.49 6.10 0 0 0
13/06/2011
6.10
 44,900 5.72 6.10 5.72 0 0 0
10/06/2011
5.72
 153,200 5.45 5.72 5.61 0 0 0
09/06/2011
5.45
 66,000 5.18 5.50 5.18 0 0 0
08/06/2011
5.18
 14,800 5.23 5.45 5.18 0 0 0
07/06/2011
5.23
 39,700 4.96 5.23 4.90 0 4,000 -0.0
06/06/2011
4.96
 10,000 5.07 5.07 4.85 0 0 0
03/06/2011
5.07
 57,900 4.90 5.23 4.90 300 0 0.0
02/06/2011
4.90
 26,000 4.69 4.90 4.90 0 0 0
01/06/2011
4.69
 21,600 4.47 4.69 4.47 0 0 0
31/05/2011
4.47
 41,000 4.47 4.63 4.36 0 0 0
30/05/2011
4.47
 17,100 4.74 5.01 4.47 0 0 0
27/05/2011
4.74
 52,800 4.74 4.74 4.58 0 0 0
26/05/2011
4.74
 58,900 4.47 4.80 4.25 0 0 0
25/05/2011
4.47
 48,800 4.80 4.80 4.47 0 0 0
24/05/2011
4.80
 80,100 5.07 5.07 4.80 0 0 0
23/05/2011
5.07
 40,000 5.40 5.72 5.07 0 0 0
20/05/2011
5.40
 7,600 5.61 5.61 5.40 0 0 0
19/05/2011
5.61
 9,800 5.72 5.72 5.61 0 0 0
18/05/2011
5.72
 13,100 5.89 5.94 5.67 0 0 0
17/05/2011
5.89
 33,300 6.32 6.54 5.89 0 0 0
16/05/2011
6.32
 14,700 6.43 6.43 6.32 0 0 0
13/05/2011
6.43
 13,300 6.54 6.54 6.43 0 0 0
12/05/2011
6.54
 11,000 6.59 6.59 6.49 0 0 0
11/05/2011
6.59
 19,200 6.49 6.70 6.54 0 0 0
10/05/2011
6.49
 18,400 6.59 6.59 6.49 0 0 0
09/05/2011
6.59
 8,500 6.59 6.76 6.49 0 0 0
06/05/2011
6.59
 17,700 6.54 6.59 6.27 0 0 0
05/05/2011
6.54
 12,900 6.87 6.87 6.49 200 0 0.0
04/05/2011
6.87
 4,400 6.65 7.14 6.76 0 0 0
29/04/2011
6.65
 18,600 6.59 7.03 6.65 0 0 0
28/04/2011
6.59
 37,900 6.65 6.81 6.59 0 0 0
27/04/2011
6.65
 3,000 6.70 6.70 6.65 0 0 0
26/04/2011
6.70
 2,200 7.08 7.08 6.70 0 0 0
25/04/2011
7.08
 32,700 6.65 7.08 6.76 0 0 0
22/04/2011
6.65
 31,900 6.76 6.76 6.59 0 0 0
21/04/2011
6.76
 15,200 7.14 7.14 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |