CTCP SCI E&C (sci)

7.60
-0.10
(-1.30%)
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
(2024-10-22) 		-0.73 -8.80% 491,253 -4,200 -0.0
7.60
8.50
7.60
2 tháng
(2024-09-23) 		-0.82 -9.70% 918,923 -6,000 -0.0
7.60
8.50
7.60
3 tháng
(2024-08-23) 		-0.57 -6.94% 1,264,448 -8,000 -0.1
7.60
8.50
7.60
6 tháng
(2024-05-27) 		-3.40 -30.91% 3,638,646 -10,700 -0.1
7.60
11
7.60
12 tháng
(2023-11-27) 		-2.98 -28.19% 14,239,234 -25,700 -0.3
7.60
12.17
7.60
24 tháng
(2022-12-02) 		0.27 3.64% 42,421,945 -71,310 -0.8
6.67
15.83
7.60
36 tháng
(2021-12-07) 		-24.32 -76.19% 71,677,498 -83,787 1.2
5.42
34.08
7.60
60 tháng
(2019-12-18) 		3.27 75.70% 154,394,570 -176,403 9.1
2.57
48.59
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
15.75
 355,300 15 15.83 14.75 0 0 0
11/09/2023
15
 118,500 15 15.33 14.75 0 1,000 -0.0
08/09/2023
15
 286,200 14.83 15.42 14.58 0 0 0
07/09/2023
14.83
 318,900 15.33 15.58 14.67 0 0 0
06/09/2023
15.33
 199,600 15.33 15.92 15 0 0 0
05/09/2023
15.33
 523,300 14 15.33 14 0 0 0
31/08/2023
14
 75,600 14.08 14.25 13.83 0 0 0
30/08/2023
14.08
 94,400 14.08 14.33 13.67 0 0 0
29/08/2023
14.08
 82,500 14.17 14.42 13.92 0 0 0
28/08/2023
14.17
 96,800 14.25 14.50 14.08 0 0 0
25/08/2023
14.25
 69,600 14.50 14.67 14.08 0 0 0
24/08/2023
14.50
 201,000 13.83 14.75 13.83 0 0 0
23/08/2023
13.83
 74,900 14.42 14.58 13.83 0 0 0
22/08/2023
14.42
 206,900 14.17 14.83 12.92 0 0 0
21/08/2023
14.17
 233,000 13.17 14.17 12.25 0 5,500 -0.1
18/08/2023
13.17
 376,400 14.58 15 13.17 0 0 0
17/08/2023
14.58
 362,200 15.42 15.42 14.17 0 0 0
16/08/2023
15.42
 156,600 15.58 15.58 15 0 0 0
15/08/2023
15.58
 320,700 15.83 15.83 15.08 0 0 0
14/08/2023
15.83
 523,500 15.75 16.25 15.50 0 0 0
11/08/2023
15.75
 525,700 14.75 16.17 15.17 0 1,000 -0.0
10/08/2023
14.75
 351,400 15.75 16.42 14.75 0 0 0
09/08/2023
15.75
 472,900 14.58 15.92 14.25 0 0 0
08/08/2023
14.58
 809,500 13.92 15 13.92 0 0 0
07/08/2023
13.92
 168,700 14 14.25 13.75 0 710 -0.0
04/08/2023
14
 132,000 14.25 14.33 13.83 0 200 -0.0
03/08/2023
14.25
 191,700 14.58 14.67 13.83 0 0 0
02/08/2023
14.58
 335,600 13.58 14.58 12.83 0 0 0
01/08/2023
13.58
 229,300 14.58 14.58 13.50 0 0 0
31/07/2023
14.58
 263,900 14 15.08 13.33 0 0 0
28/07/2023
14
 223,100 14.75 14.75 13.67 0 0 0
27/07/2023
14.75
 522,700 14.58 15.17 14.58 0 200 -0.0
26/07/2023
14.58
 529,300 13.50 14.75 13.50 0 0 0
25/07/2023
13.50
 676,500 12.50 13.75 12.58 0 0 0
24/07/2023
12.50
 873,000 11.42 12.50 11.67 0 300 -0.0
21/07/2023
11.42
 459,100 10.42 11.42 10.42 0 0 0
20/07/2023
10.42
 26,500 10.42 10.50 10.08 0 2,000 -0.0
19/07/2023
10.42
 58,400 10.50 10.58 10.17 0 0 0
18/07/2023
10.50
 84,700 10.67 10.75 10.42 0 0 0
17/07/2023
10.67
 138,300 10.08 10.83 10.08 0 300 -0.0
14/07/2023
10.08
 105,700 10.08 10.33 10.08 0 0 0
13/07/2023
10.08
 72,000 10.17 10.33 10.08 0 0 0
12/07/2023
10.17
 37,600 10.33 10.33 10.08 0 0 0
11/07/2023
10.33
 101,500 10.42 10.58 10 0 0 0
10/07/2023
10.42
 113,800 10.33 10.67 10.33 0 0 0
07/07/2023
10.33
 169,000 9.67 10.33 9.67 0 100 -0.0
06/07/2023
9.67
 86,300 10 10 9.58 0 0 0
05/07/2023
10
 63,200 10 10.17 9.92 0 0 0
04/07/2023
10
 63,400 10 10.08 9.83 0 0 0
03/07/2023
10
 66,500 10.17 10.17 10 0 0 0
30/06/2023
10.17
 29,225 10.17 10.25 10.08 0 0 0
29/06/2023
10.17
 99,100 10.50 10.50 10.17 0 0 0
28/06/2023
10.50
 82,900 10.67 10.67 10.42 0 0 0
27/06/2023
10.67
 23,402 10.75 10.83 10.58 0 0 0
26/06/2023
10.75
 236,527 10.92 11 10.50 0 0 0
23/06/2023
10.92
 93,900 10.92 11 10.75 0 0 0
22/06/2023
10.92
 51,410 10.75 11.08 10.83 0 2,500 -0.0
21/06/2023
10.75
 207,700 10.50 10.83 10.42 0 2,500 -0.0
20/06/2023
10.50
 19,100 10.50 10.67 10.33 0 0 0
19/06/2023
10.50
 61,626 10.67 10.83 10.25 0 0 0
16/06/2023
10.67
 54,019 10.83 11.08 10.67 0 1,000 -0.0
15/06/2023
10.83
 33,713 10.83 11 10.67 0 0 0
14/06/2023
10.83
 103,590 11.08 11.25 10.83 0 0 0
13/06/2023
11.08
 219,837 11 11.42 10.92 0 0 0
12/06/2023
11
 187,300 10.75 11.17 10.50 0 0 0
09/06/2023
10.75
 78,113 10.92 11 10.75 0 0 0
08/06/2023
10.92
 243,200 11.08 11.58 10.83 0 600 -0.0
07/06/2023
11.08
 134,666 10.50 11.08 10.50 0 0 0
06/06/2023
10.50
 142,600 10.50 10.67 10.42 0 0 0
05/06/2023
10.50
 94,901 10.50 10.67 10.50 0 0 0
02/06/2023
10.50
 112,851 10.75 11 9.75 0 0 0
01/06/2023
10.75
 136,800 10.75 10.83 10.42 0 0 0
31/05/2023
10.75
 153,200 10.83 11.08 10.58 0 0 0
30/05/2023
10.83
 166,800 11.08 11.25 10.67 0 6 -0.0
29/05/2023
11.08
 195,502 10.67 11.17 10.50 0 3 -0.0
26/05/2023
10.67
 248,602 10.33 10.67 10.25 0 0 0
25/05/2023
10.33
 133,908 10.25 10.58 10.17 0 10 -0.0
24/05/2023
10.25
 152,807 10.17 10.58 10 0 1 -0.0
23/05/2023
10.17
 181,102 10.17 10.58 10.08 0 2 -0.0
22/05/2023
10.17
 108,723 10.08 10.33 9.92 0 0 0
19/05/2023
10.08
 172,820 10.17 10.75 9.75 0 20 -0.0
18/05/2023
10.17
 207,345 10.25 10.92 10 0 1,600 -0.0
17/05/2023
10.25
 382,332 9.33 10.25 9.33 0 2,560 -0.0
16/05/2023
9.33
 186,500 9 9.50 9.08 0 4,000 -0.0
15/05/2023
9
 118,000 9.25 9.33 8.92 0 0 0
12/05/2023
9.25
 191,200 9.42 9.50 8.92 0 30 -0.0
11/05/2023
9.42
 125,700 9.08 9.67 9.33 0 60 -0.0
10/05/2023
9.08
 26,100 9 9.17 8.92 0 60 -0.0
09/05/2023
9
 269,300 8.58 9.42 8.75 0 0 0
08/05/2023
8.58
 326,183 7.83 8.58 7.92 0 44 -0.0
05/05/2023
7.83
 63,800 7.67 7.83 7.67 0 0 0
04/05/2023
7.67
 30,700 7.83 7.83 7.58 0 0 0
28/04/2023
7.83
 78,700 7.67 7.83 7.58 0 0 0
27/04/2023
7.67
 18,500 7.58 7.67 7.58 0 0 0
26/04/2023
7.58
 25,600 7.42 7.75 7.50 0 0 0
25/04/2023
7.42
 39,900 7.50 7.67 7.42 0 0 0
24/04/2023
7.50
 58,936 7.50 7.67 7.42 0 0 0
21/04/2023
7.50
 33,500 7.75 7.83 7.50 0 0 0
20/04/2023
7.75
 39,810 7.75 7.83 7.58 0 0 0
19/04/2023
7.75
 45,704 7.67 7.92 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |