CTCP SCI (s99)

7
0
(0%)
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
(2026-09-04) 		-0.20 -2.63% 425,300 0 0
7
7.70
7
2 tháng
(2026-08-05) 		-0.60 -7.50% 728,600 0 0
7
8.20
7
3 tháng
(2026-07-06) 		-1.10 -12.94% 2,091,800 0 0
7
8.70
7
6 tháng
(2026-04-07) 		-1.80 -19.57% 6,979,400 -500 0.0
7
10
7
12 tháng
(2025-10-09) 		-2.10 -22.11% 20,650,100 -6,100 -0.1
7
10
7
24 tháng
(2024-10-14) 		-0.70 -8.59% 73,248,927 -13,400 -0.1
5.62
12
7
36 tháng
(2023-10-20) 		-0.67 -8.33% 149,423,728 -16,919 -0.1
5.62
12.34
7
60 tháng
(2021-11-01) 		-11.87 -61.59% 371,002,025 -200,260 -4.4
4.86
21.59
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2012
3.63
 74,100 3.74 3.74 3.63 0 0 0
22/05/2012
3.89
 74,100 4.10 4.10 3.79 0 0 0
21/05/2012
3.84
 98,400 3.74 3.84 3.74 0 0 0
18/05/2012
3.63
 79,500 3.68 3.84 3.63 0 0 0
17/05/2012
3.89
 139,500 4.15 4.15 3.89 0 0 0
16/05/2012
4.15
 168,900 4.15 4.41 4.15 4,200 0 0.0
15/05/2012
4.46
 98,700 4.46 4.57 4.46 0 0 0
14/05/2012
4.77
 75,300 5.03 5.03 4.77 0 0 0
11/05/2012
5.03
 136,600 5.29 5.40 4.98 0 0 0
10/05/2012
5.09
 288,000 4.62 5.09 4.62 0 0 0
09/05/2012
4.77
 267,900 4.52 4.77 4.41 0 0 0
08/05/2012
4.46
 346,100 4.46 4.46 4.41 0 5,100 0.0
07/05/2012
4.20
 44,800 4.20 4.20 4.20 0 0 0
04/05/2012
4.00
 139,000 3.79 4.00 3.79 0 0 0
03/05/2012
3.74
 52,700 3.68 3.79 3.58 0 0 0
02/05/2012
3.74
 117,700 3.63 3.74 3.63 100 0 0.0
27/04/2012
3.53
 51,800 3.53 3.63 3.48 100 0 0.0
26/04/2012
3.48
 43,100 3.48 3.58 3.48 0 0 0
25/04/2012
3.63
 53,200 3.58 3.68 3.53 400 0 0.0
24/04/2012
3.53
 18,200 3.37 3.53 3.37 0 0 0
23/04/2012
3.43
 19,200 3.58 3.58 3.43 0 0 0
20/04/2012
3.53
 60,300 3.48 3.58 3.43 0 0 0
19/04/2012
3.63
 103,900 3.63 3.74 3.53 0 0 0
18/04/2012
3.79
 96,600 3.63 3.84 3.63 0 0 0
17/04/2012
3.68
 66,100 3.94 3.94 3.68 0 0 0
16/04/2012
3.79
 84,400 3.68 3.79 3.63 0 0 0
13/04/2012
3.68
 88,500 3.94 4.00 3.53 0 0 0
12/04/2012
3.79
 182,500 3.68 3.79 3.68 0 10,000 -0.1
11/04/2012
3.58
 124,800 3.48 3.58 3.43 0 0 0
10/04/2012
3.37
 26,000 3.43 3.43 3.22 0 0 0
09/04/2012
3.48
 41,200 3.32 3.48 3.22 0 0 0
06/04/2012
3.48
 18,100 3.63 3.63 3.27 0 0 0
05/04/2012
3.53
 55,400 3.17 3.53 3.11 0 0 0
04/04/2012
3.32
 74,100 3.37 3.53 3.32 0 0 0
03/04/2012
3.53
 23,500 3.43 3.58 3.32 0 0 0
30/03/2012
3.48
 46,700 3.53 3.53 3.32 0 0 0
29/03/2012
3.63
 170,100 3.89 3.89 3.53 0 0 0
28/03/2012
3.68
 223,500 3.27 3.68 3.27 0 0 0
27/03/2012
3.48
 145,000 3.53 3.53 3.37 0 0 0
26/03/2012
3.32
 78,700 3.32 3.32 3.32 0 0 0
23/03/2012
3.11
 116,200 3.06 3.11 3.06 0 0 0
22/03/2012
2.96
 40,200 2.96 3.01 2.91 100 0 0.0
21/03/2012
2.96
 53,600 2.80 3.01 2.80 0 0 0
20/03/2012
2.91
 75,600 2.91 2.96 2.75 0 0 0
19/03/2012
2.85
 16,500 3.01 3.01 2.85 0 0 0
16/03/2012
3.06
 24,900 3.06 3.11 3.01 0 0 0
15/03/2012
3.01
 28,000 2.70 3.01 2.70 0 0 0
14/03/2012
2.85
 50,700 3.01 3.06 2.85 1,000 0 0.0
13/03/2012
3.01
 5,400 3.06 3.17 3.01 0 0 0
12/03/2012
2.96
 46,000 3.11 3.17 2.91 0 0 0
09/03/2012
2.96
 22,200 3.11 3.11 2.91 0 0 0
08/03/2012
3.11
 39,400 3.27 3.27 3.06 0 0 0
07/03/2012
3.32
 68,300 3.27 3.37 3.27 0 0 0
06/03/2012
3.37
 109,600 3.58 3.58 3.22 0 0 0
05/03/2012
3.37
 54,900 3.27 3.37 3.27 0 0 0
02/03/2012
3.11
 57,400 3.01 3.27 3.01 0 0 0
01/03/2012
3.11
 52,000 3.11 3.22 3.01 200 0 0.0
29/02/2012
3.22
 46,000 3.11 3.22 3.01 0 0 0
28/02/2012
3.01
 157,700 3.22 3.22 3.01 0 0 0
27/02/2012
3.01
 57,300 2.85 3.01 2.85 0 0 0
24/02/2012
2.85
 86,300 2.70 2.85 2.70 0 0 0
23/02/2012
2.75
 81,500 2.70 2.75 2.60 0 0 0
22/02/2012
2.60
 39,800 2.44 2.65 2.44 0 0 0
21/02/2012
2.49
 42,100 2.65 2.65 2.49 0 0 0
20/02/2012
2.54
 88,800 2.49 2.54 2.49 0 0 0
17/02/2012
2.39
 14,500 2.34 2.39 2.28 0 0 0
16/02/2012
2.23
 23,600 2.28 2.34 2.23 0 0 0
15/02/2012
2.39
 6,300 2.28 2.49 2.28 0 0 0
14/02/2012
2.39
 5,700 2.39 2.39 2.28 0 0 0
13/02/2012
2.34
 18,700 2.34 2.34 2.28 0 0 0
10/02/2012
2.44
 32,500 2.44 2.60 2.44 0 0 0
09/02/2012
2.60
 17,300 2.65 2.65 2.60 0 0 0
08/02/2012
2.65
 61,900 2.60 2.65 2.54 0 0 0
07/02/2012
2.60
 15,100 2.60 2.65 2.49 0 0 0
06/02/2012
2.65
 13,100 2.75 2.75 2.65 0 0 0
03/02/2012
2.75
 22,000 2.85 2.91 2.70 0 0 0
02/02/2012
2.80
 29,000 2.70 2.80 2.70 0 0 0
01/02/2012
2.65
 8,400 2.70 2.70 2.65 0 0 0
31/01/2012
2.70
 13,700 2.75 2.80 2.70 0 0 0
30/01/2012
2.65
 2,100 2.60 2.70 2.60 0 0 0
20/01/2012
2.70
 500 2.70 2.70 2.49 0 0 0
19/01/2012
2.60
 11,400 2.54 2.60 2.54 0 0 0
18/01/2012
2.44
 10,200 2.39 2.44 2.39 0 0 0
17/01/2012
2.39
 150,700 2.28 2.39 2.23 0 0 0
16/01/2012
2.28
 12,600 2.23 2.28 2.18 0 0 0
13/01/2012
2.23
 12,000 2.39 2.39 2.18 0 0 0
12/01/2012
2.23
 11,900 2.34 2.34 2.23 0 0 0
11/01/2012
2.28
 14,400 2.44 2.44 2.28 0 0 0
10/01/2012
2.54
 39,300 2.54 2.60 2.39 0 0 0
09/01/2012
2.44
 16,400 2.54 2.60 2.28 0 0 0
06/01/2012
2.39
 4,800 2.54 2.54 2.39 0 0 0
05/01/2012
2.49
 24,300 2.60 2.60 2.49 0 0 0
04/01/2012
2.60
 46,000 2.75 2.80 2.60 0 0 0
03/01/2012
2.65
 18,800 2.75 2.80 2.65 0 0 0
30/12/2011
2.65
 26,200 2.75 2.75 2.65 0 0 0
29/12/2011
2.60
 21,700 2.75 2.75 2.60 0 0 0
28/12/2011
2.75
 44,800 2.80 3.01 2.75 0 0 0
27/12/2011
2.91
 9,400 2.91 2.91 2.91 0 0 0
26/12/2011
3.01
 28,700 3.22 3.37 3.01 0 0 0
23/12/2011
3.22
 27,500 3.43 3.48 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc