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)
28/06/2010
16.48
 31,500 16.57 16.57 16.35 0 0 0
25/06/2010
16.57
 37,300 16.74 16.74 16.31 0 0 0
24/06/2010
16.74
 33,000 16.78 17.00 16.61 0 0 0
23/06/2010
16.78
 29,100 16.48 16.78 16.52 0 0 0
22/06/2010
16.48
 51,400 16.92 16.92 16.39 0 0 0
21/06/2010
16.92
 55,600 16.87 17.18 16.87 0 0 0
18/06/2010
16.87
 47,600 15.96 16.96 16.70 0 0 0
17/06/2010
15.96
 44,800 17.13 17.13 15.96 0 0 0
16/06/2010
17.13
 43,000 16.92 17.22 16.96 0 0 0
15/06/2010
16.92
 56,100 16.61 17.26 16.61 0 0 0
14/06/2010
16.61
 45,500 16.39 16.65 16.22 0 0 0
11/06/2010
16.39
 66,500 16.09 16.61 16.35 0 0 0
10/06/2010
16.09
 23,000 15.91 16.22 15.96 0 0 0
09/06/2010
15.91
 36,200 15.61 16.52 15.87 0 100 -0.0
08/06/2010
15.61
 28,800 15.35 15.69 15.35 0 100 -0.0
07/06/2010
15.35
 89,900 16.39 16.39 15.26 0 0 0
04/06/2010
16.39
 24,500 16.61 16.92 16.31 0 0 0
03/06/2010
16.61
 37,600 16.70 17.44 16.61 0 0 0
02/06/2010
16.70
 26,300 16.74 16.87 16.57 0 0 0
01/06/2010
16.74
 37,300 16.78 16.78 16.22 0 0 0
31/05/2010
16.78
 37,500 17.13 17.13 16.31 0 0 0
28/05/2010
17.13
 127,400 16.09 17.13 16.57 0 0 0
27/05/2010
16.09
 46,300 16.31 16.31 15.91 0 0 0
26/05/2010
16.31
 57,400 15.65 16.35 15.83 0 0 0
25/05/2010
15.65
 64,600 16.00 16.22 15.26 0 9,300 -0.3
24/05/2010
16.00
 42,400 14.91 16.00 15.00 0 0 0
21/05/2010
14.91
 165,700 16.57 16.57 14.91 0 0 0
20/05/2010
16.57
 92,500 16.44 16.87 15.39 0 0 0
19/05/2010
16.44
 161,200 17.48 17.48 16.31 0 0 0
18/05/2010
17.48
 49,200 17.44 17.87 17.35 0 0 0
17/05/2010
17.44
 65,400 18.22 18.22 17.00 0 0 0
14/05/2010
18.22
 58,100 18.18 18.53 17.66 2,000 0 0.1
13/05/2010
18.18
 117,400 17.87 18.53 17.22 0 0 0
12/05/2010
17.87
 122,200 19.05 19.05 17.87 5,000 0 0.2
11/05/2010
19.05
 90,400 18.88 20.05 18.53 0 0 0
10/05/2010
18.88
 117,100 20.10 20.10 18.70 0 0 0
07/05/2010
20.10
 391,200 19.27 20.53 19.18 0 4,900 -0.2
06/05/2010
19.27
 350,500 18.09 19.27 18.05 1,000 0 0.0
05/05/2010
18.09
 68,200 18.31 18.35 17.70 1,500 0 0.1
04/05/2010
18.31
 83,800 18.22 19.40 18.22 0 0 0
29/04/2010
18.22
 97,100 17.70 18.53 18.09 0 0 0
28/04/2010
17.70
 36,000 17.79 17.79 17.40 0 1,200 -0.0
27/04/2010
17.79
 47,800 17.70 17.87 17.70 0 0 0
26/04/2010
17.70
 35,900 17.83 18.31 17.66 0 0 0
22/04/2010
17.83
 93,000 18.49 19.36 17.74 0 0 0
21/04/2010
18.49
 196,300 17.44 18.49 17.66 0 0 0
20/04/2010
17.44
 91,900 17.22 17.70 17.00 0 0 0
19/04/2010
17.22
 53,700 17.53 17.53 17.00 0 0 0
16/04/2010
17.53
 39,900 17.74 18.09 17.44 0 0 0
15/04/2010
17.74
 80,700 17.31 17.87 17.22 0 0 0
14/04/2010
17.31
 44,600 17.22 17.44 17.00 0 0 0
13/04/2010
17.22
 57,700 17.74 17.74 17.13 0 0 0
12/04/2010
17.74
 66,000 17.83 18.09 17.26 0 0 0
09/04/2010
17.83
 61,600 18.22 18.62 17.44 0 0 0
08/04/2010
18.22
 239,200 17.35 18.35 17.18 0 0 0
07/04/2010
17.35
 85,100 17.05 17.40 16.78 0 4,000 -0.2
06/04/2010
17.05
 48,100 17.31 17.70 17.00 0 0 0
05/04/2010
17.31
 60,600 16.70 17.40 17.00 0 0 0
02/04/2010
16.70
 55,700 16.35 16.92 16.35 4,000 0 0.2
01/04/2010
16.35
 99,300 16.00 16.35 15.65 0 34,300 -1.3
31/03/2010
16.00
 48,900 16.48 16.70 15.91 0 23,000 -0.8
30/03/2010
16.48
 35,200 16.87 16.87 16.35 0 0 0
29/03/2010
16.87
 31,300 16.78 17.18 16.57 0 1,400 -0.1
26/03/2010
16.78
 70,700 16.92 17.31 16.57 0 18,700 -0.7
25/03/2010
16.92
 82,600 17.83 17.83 16.57 0 0 0
24/03/2010
17.83
 79,100 17.70 18.22 17.44 0 5,000 -0.2
23/03/2010
17.70
 62,300 18.27 18.96 17.44 0 0 0
22/03/2010
18.27
 76,300 19.18 19.27 18.14 0 0 0
19/03/2010
19.18
 120,300 19.40 19.84 18.31 0 5,000 -0.2
18/03/2010
19.40
 337,900 18.14 19.40 18.14 0 11,000 -0.5
17/03/2010: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75)
17/03/2010
18.14
 3,300 16.94 18.14 18.14 0 0 0
16/03/2010
16.94
 287,900 16.80 17.22 16.52 900 0 0.1
15/03/2010
16.80
 205,200 16.94 17.50 16.69 0 4,000 -0.2
12/03/2010
16.94
 132,900 17.64 18.20 16.83 0 0 0
11/03/2010
17.64
 149,100 16.94 18.12 17.36 0 0 0
10/03/2010
16.94
 99,300 16.86 17.78 16.38 0 0 0
09/03/2010
16.86
 74,200 16.72 17.36 16.13 0 0 0
08/03/2010
16.72
 145,400 15.76 16.72 15.68 0 0 0
05/03/2010
15.76
 90,800 15.34 15.96 15.26 0 0 0
04/03/2010
15.34
 68,100 15.54 15.96 15.04 1,000 0 0.1
03/03/2010
15.54
 75,600 14.84 15.76 14.84 1,500 0 0.1
02/03/2010
14.84
 72,100 14.70 15.23 14.56 0 6,300 -0.3
01/03/2010
14.70
 35,800 14.31 14.70 14.28 0 0 0
26/02/2010
14.31
 15,700 14.28 14.31 14.14 0 0 0
25/02/2010
14.28
 12,100 14.28 14.81 14.14 0 0 0
24/02/2010
14.28
 31,800 14.25 14.42 13.44 0 0 0
23/02/2010
14.25
 22,100 14.84 14.98 14.06 0 0 0
22/02/2010
14.84
 18,200 14.73 15.82 14.70 0 0 0
12/02/2010
14.73
 15,400 14.56 15.12 14.70 0 4,000 -0.2
11/02/2010
14.56
 20,400 14.31 14.98 14.25 0 0 0
10/02/2010
14.31
 22,700 14.17 14.56 14.17 0 0 0
09/02/2010
14.17
 54,200 15.12 15.12 14.17 5,000 0 0.3
08/02/2010
15.12
 54,000 15.65 15.96 14.98 0 0 0
05/02/2010
15.65
 165,600 15.09 15.96 15.04 34,600 5,000 1.7
04/02/2010
15.09
 112,400 14.14 15.09 14.70 39,000 0 2.1
03/02/2010
14.14
 135,000 13.02 14.14 13.83 10,000 0 0.5
02/02/2010
13.02
 12,600 13.13 13.86 12.99 0 0 0
01/02/2010
13.13
 34,000 13.02 13.16 12.88 0 5,000 -0.2
29/01/2010
13.02
 34,100 12.63 13.16 12.60 0 0 0
28/01/2010
12.63
 34,500 13.16 13.24 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |