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)
18/11/2010
7.37
 39,600 6.98 7.37 6.98 9,000 0 0.1
17/11/2010
6.98
 31,900 6.98 7.06 6.71 0 5,000 -0.1
16/11/2010
6.98
 66,200 7.37 7.37 6.89 0 31,000 -0.5
15/11/2010
7.37
 26,700 7.76 7.76 7.28 0 6,000 -0.1
12/11/2010
7.76
 63,000 8.24 8.24 7.76 0 48,500 -0.9
11/11/2010
8.24
 4,000 8.50 8.50 8.24 0 0 0
10/11/2010
8.50
 6,900 8.63 8.63 8.41 0 0 0
09/11/2010
8.63
 18,400 8.94 8.94 8.46 0 0 0
08/11/2010
8.94
 3,800 9.11 9.20 8.94 0 0 0
05/11/2010
9.11
 10,100 8.81 9.16 8.76 0 0 0
04/11/2010
8.81
 19,100 8.68 8.89 8.63 0 0 0
03/11/2010
8.68
 11,400 8.72 8.89 8.59 0 0 0
02/11/2010
8.72
 10,200 9.11 9.11 8.72 0 0 0
01/11/2010
9.11
 4,700 9.20 9.20 9.02 0 0 0
29/10/2010
9.20
 6,300 9.24 9.29 9.16 0 0 0
28/10/2010
9.24
 8,300 9.20 9.55 9.24 0 0 0
27/10/2010
9.20
 28,100 9.33 9.94 9.16 0 0 0
26/10/2010
9.33
 25,900 8.94 9.33 9.16 0 0 0
25/10/2010
8.94
 19,800 8.94 8.94 8.50 0 0 0
22/10/2010
8.94
 26,200 9.02 9.02 8.63 300 0 0.0
21/10/2010
9.02
 29,200 9.46 9.59 8.94 0 0 0
20/10/2010
9.46
 52,000 10.11 10.51 9.46 0 0 0
19/10/2010
10.11
 69,900 10.72 10.90 10.07 0 0 0
18/10/2010
10.72
 9,300 10.81 10.86 10.72 0 0 0
15/10/2010
10.81
 6,300 11.03 11.03 10.77 0 0 0
14/10/2010
11.03
 7,200 11.34 11.34 10.90 0 0 0
13/10/2010
11.34
 6,200 10.81 11.34 10.99 0 0 0
12/10/2010
10.81
 10,800 11.25 11.25 10.68 0 0 0
11/10/2010
11.25
 8,100 11.29 11.42 11.20 0 0 0
08/10/2010
11.29
 10,200 11.47 11.55 11.29 0 0 0
07/10/2010
11.47
 31,400 11.68 12.16 11.38 0 0 0
06/10/2010
11.68
 25,200 11.34 11.77 11.34 0 0 0
05/10/2010
11.34
 8,200 11.16 11.38 11.12 0 0 0
04/10/2010
11.16
 34,200 11.77 11.77 11.12 0 0 0
01/10/2010
11.77
 19,100 11.77 12.21 11.60 0 0 0
30/09/2010
11.77
 22,100 11.86 11.86 11.55 0 0 0
29/09/2010
11.86
 21,700 12.16 12.21 11.77 0 0 0
28/09/2010
12.16
 27,400 12.12 12.34 12.03 0 0 0
27/09/2010
12.12
 9,800 11.95 12.29 11.95 0 0 0
24/09/2010
11.95
 8,300 11.81 12.16 11.77 0 0 0
23/09/2010
11.81
 40,000 12.16 12.16 11.51 0 0 0
22/09/2010
12.16
 18,200 12.03 12.43 12.03 0 0 0
21/09/2010
12.03
 24,800 12.51 12.60 12.03 0 0 0
20/09/2010
12.51
 48,700 12.60 13.17 12.51 0 0 0
17/09/2010
12.60
 78,200 11.81 12.60 12.03 0 1,000 -0.0
16/09/2010
11.81
 17,600 11.81 11.99 11.73 0 0 0
15/09/2010
11.81
 28,800 11.95 11.95 11.60 0 0 0
14/09/2010
11.95
 16,600 11.60 12.21 11.77 0 0 0
13/09/2010
11.60
 55,900 12.16 12.29 11.51 0 0 0
10/09/2010
12.16
 94,700 13.12 13.12 12.16 0 0 0
09/09/2010
13.12
 60,200 12.73 13.43 12.60 7,000 0 0.2
08/09/2010
12.73
 79,000 13.21 13.21 12.56 1,000 0 0.0
07/09/2010
13.21
 55,200 13.60 13.82 13.08 1,000 1,000 0
06/09/2010
13.60
 68,100 12.95 13.60 12.25 1,800 0 0.1
01/09/2010
12.95
 85,800 12.25 12.95 12.12 0 0 0
31/08/2010
12.25
 96,400 11.47 12.25 11.77 0 0 0
30/08/2010
11.47
 31,100 10.77 11.47 11.25 0 0 0
27/08/2010
10.77
 23,100 10.90 10.99 10.59 0 0 0
26/08/2010
10.90
 31,900 10.86 11.20 10.46 1,000 0 0.0
25/08/2010
10.86
 43,300 11.47 11.51 10.86 0 0 0
24/08/2010
11.47
 97,800 12.12 12.43 11.47 11,300 0 0.3
23/08/2010
12.12
 28,500 12.64 12.64 12.03 0 0 0
20/08/2010
12.64
 49,200 12.82 13.08 12.34 0 0 0
19/08/2010
12.82
 8,300 12.82 13.08 12.73 0 0 0
18/08/2010
12.82
 30,200 13.52 13.52 12.64 1,000 0 0.0
17/08/2010
13.52
 55,200 13.52 13.52 13.04 20,000 6,000 0.4
16/08/2010
13.52
 26,100 13.04 13.52 13.08 0 0 0
13/08/2010
13.04
 67,600 12.99 13.12 12.12 6,000 7,500 -0.0
12/08/2010
12.99
 61,100 13.99 13.99 12.99 0 0 0
11/08/2010
13.99
 40,200 13.82 14.17 13.52 0 0 0
10/08/2010
13.82
 117,200 14.47 14.47 13.82 2,000 2,000 0
09/08/2010
14.47
 48,800 15.22 15.22 14.39 2,000 0 0.1
06/08/2010
15.22
 35,500 15.26 15.61 15.08 0 0 0
05/08/2010
15.26
 34,100 14.95 16.00 15.08 0 0 0
04/08/2010
14.95
 53,200 15.69 15.69 14.82 0 2,000 -0.1
03/08/2010
15.69
 35,000 15.65 16.09 15.61 2,900 0 0.1
02/08/2010
15.65
 50,500 16.22 16.22 15.56 0 0 0
30/07/2010
16.22
 42,900 16.13 16.48 15.91 1,800 0 0.1
29/07/2010
16.13
 52,200 16.22 16.35 16.00 0 0 0
28/07/2010
16.22
 40,500 16.65 16.65 16.13 2,400 0 0.1
27/07/2010
16.65
 71,600 16.57 16.83 16.61 0 0 0
26/07/2010
16.57
 94,100 16.83 17.00 16.57 5,000 3,300 0.1
23/07/2010
16.83
 77,500 16.92 17.00 16.61 7,000 0 0.3
22/07/2010
16.92
 24,800 17.05 17.05 16.61 0 0 0
21/07/2010
17.05
 49,400 17.53 17.53 16.96 5,000 0 0.2
20/07/2010
17.53
 35,200 17.66 17.87 17.44 3,000 0 0.1
19/07/2010
17.66
 56,800 17.87 17.87 17.44 1,000 0 0.0
16/07/2010
17.87
 72,800 17.87 18.31 17.66 8,000 0 0.3
15/07/2010
17.87
 99,700 17.96 18.31 17.79 18,700 0 0.8
14/07/2010
17.96
 197,100 17.40 18.01 17.31 12,000 0 0.5
13/07/2010
17.40
 80,000 16.87 17.57 16.87 26,700 0 1.1
12/07/2010
16.87
 52,700 16.61 17.00 16.35 19,600 0 0.8
09/07/2010
16.61
 40,000 16.48 16.61 16.39 6,500 0 0.2
08/07/2010
16.48
 45,100 16.57 16.74 16.39 8,300 700 0.3
07/07/2010
16.57
 39,200 16.61 17.00 16.52 3,000 0 0.1
06/07/2010
16.61
 106,200 16.48 17.00 16.31 0 0 0
05/07/2010
16.48
 14,400 16.13 16.48 16.13 0 0 0
02/07/2010
16.13
 25,800 16.09 16.22 16.04 0 0 0
01/07/2010
16.09
 30,600 16.26 16.26 15.56 0 0 0
30/06/2010
16.26
 27,200 16.70 16.70 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |