CTCP SCI E&C (sci)

9.90
0.20
(2.06%)
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
(2024-08-20) 		0.30 3.12% 447,200 -2,300 -0.0
9.50
10.40
9.90
2 tháng
(2024-07-22) 		-1.50 -13.16% 1,101,700 -3,300 -0.0
9.20
11.40
9.90
3 tháng
(2024-06-21) 		-3.10 -23.85% 1,793,300 -3,500 -0.0
9.20
13
9.90
6 tháng
(2024-03-25) 		-3.40 -25.56% 5,370,100 -8,000 -0.1
9.20
14.10
9.90
12 tháng
(2023-09-25) 		-4.90 -33.11% 16,721,600 -19,800 -0.2
9.20
15
9.90
24 tháng
(2022-09-30) 		-1.70 -14.66% 43,826,505 -69,530 -0.8
6.50
19
9.90
36 tháng
(2021-10-05) 		-22.90 -69.82% 93,506,082 -17,325 3.1
6.50
49.80
9.90
60 tháng
(2019-10-16) 		2.65 36.61% 155,845,938 -70,003 10.6
3.08
58.30
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
12.40
 169,000 11.60 12.40 11.60 0 100 -0.0
06/07/2023
11.60
 86,300 12 12 11.50 0 0 0
05/07/2023
12
 63,200 12 12.20 11.90 0 0 0
04/07/2023
12
 63,400 12 12.10 11.80 0 0 0
03/07/2023
12
 66,500 12.20 12.20 12 0 0 0
30/06/2023
12.20
 29,225 12.20 12.30 12.10 0 0 0
29/06/2023
12.20
 99,100 12.60 12.60 12.20 0 0 0
28/06/2023
12.60
 82,900 12.80 12.80 12.50 0 0 0
27/06/2023
12.80
 23,402 12.90 13 12.70 0 0 0
26/06/2023
12.90
 236,527 13.10 13.20 12.60 0 0 0
23/06/2023
13.10
 93,900 13.10 13.20 12.90 0 0 0
22/06/2023
13.10
 51,410 12.90 13.30 13 0 2,500 -0.0
21/06/2023
12.90
 207,700 12.60 13 12.50 0 2,500 -0.0
20/06/2023
12.60
 19,100 12.60 12.80 12.40 0 0 0
19/06/2023
12.60
 61,626 12.80 13 12.30 0 0 0
16/06/2023
12.80
 54,019 13 13.30 12.80 0 1,000 -0.0
15/06/2023
13
 33,713 13 13.20 12.80 0 0 0
14/06/2023
13
 103,590 13.30 13.50 13 0 0 0
13/06/2023
13.30
 219,837 13.20 13.70 13.10 0 0 0
12/06/2023
13.20
 187,300 12.90 13.40 12.60 0 0 0
09/06/2023
12.90
 78,113 13.10 13.20 12.90 0 0 0
08/06/2023
13.10
 243,200 13.30 13.90 13 0 600 -0.0
07/06/2023
13.30
 134,666 12.60 13.30 12.60 0 0 0
06/06/2023
12.60
 142,600 12.60 12.80 12.50 0 0 0
05/06/2023
12.60
 94,901 12.60 12.80 12.60 0 0 0
02/06/2023
12.60
 112,851 12.90 13.20 11.70 0 0 0
01/06/2023
12.90
 136,800 12.90 13 12.50 0 0 0
31/05/2023
12.90
 153,200 13 13.30 12.70 0 0 0
30/05/2023
13
 166,800 13.30 13.50 12.80 0 6 -0.0
29/05/2023
13.30
 195,502 12.80 13.40 12.60 0 3 -0.0
26/05/2023
12.80
 248,602 12.40 12.80 12.30 0 0 0
25/05/2023
12.40
 133,908 12.30 12.70 12.20 0 10 -0.0
24/05/2023
12.30
 152,807 12.20 12.70 12 0 1 -0.0
23/05/2023
12.20
 181,102 12.20 12.70 12.10 0 2 -0.0
22/05/2023
12.20
 108,723 12.10 12.40 11.90 0 0 0
19/05/2023
12.10
 172,820 12.20 12.90 11.70 0 20 -0.0
18/05/2023
12.20
 207,345 12.30 13.10 12 0 1,600 -0.0
17/05/2023
12.30
 382,332 11.20 12.30 11.20 0 2,560 -0.0
16/05/2023
11.20
 186,500 10.80 11.40 10.90 0 4,000 -0.0
15/05/2023
10.80
 118,000 11.10 11.20 10.70 0 0 0
12/05/2023
11.10
 191,200 11.30 11.40 10.70 0 30 -0.0
11/05/2023
11.30
 125,700 10.90 11.60 11.20 0 60 -0.0
10/05/2023
10.90
 26,100 10.80 11 10.70 0 60 -0.0
09/05/2023
10.80
 269,300 10.30 11.30 10.50 0 0 0
08/05/2023
10.30
 326,183 9.40 10.30 9.50 0 44 -0.0
05/05/2023
9.40
 63,800 9.20 9.40 9.20 0 0 0
04/05/2023
9.20
 30,700 9.40 9.40 9.10 0 0 0
28/04/2023
9.40
 78,700 9.20 9.40 9.10 0 0 0
27/04/2023
9.20
 18,500 9.10 9.20 9.10 0 0 0
26/04/2023
9.10
 25,600 8.90 9.30 9 0 0 0
25/04/2023
8.90
 39,900 9 9.20 8.90 0 0 0
24/04/2023
9
 58,936 9 9.20 8.90 0 0 0
21/04/2023
9
 33,500 9.30 9.40 9 0 0 0
20/04/2023
9.30
 39,810 9.30 9.40 9.10 0 0 0
19/04/2023
9.30
 45,704 9.20 9.50 9.10 0 0 0
18/04/2023
9.20
 104,920 9.40 9.40 9.10 0 0 0
17/04/2023
9.40
 58,902 9.60 9.80 9.40 0 300 -0.0
14/04/2023
9.60
 137,514 9.40 9.80 9.50 0 4 -0.0
13/04/2023
9.40
 54,105 9.80 9.90 9.40 0 0 0
12/04/2023
9.80
 39,422 9.70 9.80 9.70 0 200 -0.0
11/04/2023
9.70
 179,900 9.40 9.70 9.30 0 0 0
10/04/2023
9.40
 82,525 9.30 9.70 9.10 0 200 -0.0
07/04/2023
9.30
 33,610 9.30 9.40 9.20 0 0 0
06/04/2023
9.30
 98,400 9.20 9.50 9.20 0 0 0
05/04/2023
9.20
 36,100 8.90 9.20 8.90 0 100 -0.0
04/04/2023
8.90
 35,000 9 9.20 8.80 0 0 0
03/04/2023
9
 79,300 8.90 9 8.10 0 0 0
31/03/2023
8.90
 45,000 9.20 9.20 8.80 0 100 -0.0
30/03/2023
9.20
 3,130 9.20 9.30 9 0 0 0
29/03/2023
9.20
 25,000 9.40 9.50 9.10 0 0 0
28/03/2023
9.40
 84,800 8.80 9.50 8.80 0 0 0
27/03/2023
8.80
 57,400 8.60 9.10 8 0 200 -0.0
24/03/2023
8.60
 7,300 8.60 8.70 8.60 0 0 0
23/03/2023
8.60
 22,300 8.60 8.80 7.90 0 0 0
22/03/2023
8.60
 9,200 8.80 8.80 8.60 0 0 0
21/03/2023
8.80
 10,200 8.70 8.80 8 0 0 0
20/03/2023
8.70
 64,100 8.80 8.90 8.70 0 600 -0.0
17/03/2023
8.80
 7,900 8.80 8.90 8.70 0 0 0
16/03/2023
8.80
 10,000 8.90 8.90 8.80 0 3,000 -0.0
15/03/2023
8.90
 38,100 8.70 9 8.70 0 0 0
14/03/2023
8.70
 37,800 8.70 8.90 8.60 0 0 0
13/03/2023
8.70
 8,800 8.90 8.90 8.70 0 0 0
10/03/2023
8.90
 14,600 8.90 9 8.80 0 0 0
09/03/2023
8.90
 14,703 8.70 9 8.70 0 0 0
08/03/2023
8.70
 27,800 8.90 8.90 8.70 0 0 0
07/03/2023
8.90
 16,200 8.90 9 8.70 0 0 0
06/03/2023
8.90
 9,800 8.80 9 8.80 0 0 0
03/03/2023
8.80
 2,600 8.80 8.80 8.70 0 0 0
02/03/2023
8.80
 22,500 8.80 8.90 8.70 0 0 0
01/03/2023
8.80
 11,112 8.70 8.80 8.60 0 0 0
28/02/2023
8.70
 17,070 8.60 8.90 8.70 0 0 0
27/02/2023
8.60
 14,400 9 9 8.60 0 0 0
24/02/2023
9
 38,500 9 9.20 8.80 0 1,000 -0.0
23/02/2023
9
 39,419 9 9.10 8.80 0 0 0
22/02/2023
9
 61,400 9.20 9.20 8.90 0 0 0
21/02/2023
9.20
 52,000 9.10 9.40 9.10 0 0 0
20/02/2023
9.10
 63,701 9 9.10 8.90 0 0 0
17/02/2023
9
 8,700 8.90 9 8.80 0 0 0
16/02/2023
8.90
 10,100 8.90 9 8.70 0 0 0
15/02/2023
8.90
 8,600 8.60 8.90 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |