CTCP SCI (s99)

7.10
-0.30
(-4.05%)
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) 		-1.20 -14.46% 3,230,433 0 0
7.10
8.30
7.10
2 tháng
(2024-09-23) 		-1.70 -19.32% 6,029,906 -1 -0.0
7.10
8.80
7.10
3 tháng
(2024-08-23) 		-1.90 -21.11% 7,706,860 -1,201 -0.0
7.10
9
7.10
6 tháng
(2024-05-27) 		-4.14 -36.82% 23,461,731 -3,519 -0.0
7.10
11.33
7.10
12 tháng
(2023-11-27) 		-1.28 -15.28% 73,188,552 -3,519 -0.0
7.10
12.95
7.10
24 tháng
(2022-12-02) 		0.52 7.90% 144,563,951 -11,923 -0.1
6.15
12.95
7.10
36 tháng
(2021-12-07) 		-11.12 -61.02% 254,289,172 -72,860 -1.4
5.11
21.15
7.10
60 tháng
(2019-12-18) 		0.89 14.30% 602,235,539 -155,644 -2.6
5.11
28.96
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2008
27.61
 7,400 28.48 28.48 27.27 0 0 0
21/01/2008
28.48
 7,700 29.40 29.40 28.47 0 0 0
18/01/2008
29.40
 10,300 27.81 30.24 27.72 0 0 0
17/01/2008
27.81
 23,800 27.94 30.52 27.07 100 0 0
16/01/2008
27.94
 18,200 26.32 27.94 27.07 0 0 0
15/01/2008
26.32
 13,500 27.36 27.44 24.92 0 0 0
14/01/2008
27.36
 2,700 28.93 28.93 27.35 0 0 0
11/01/2008
28.93
 5,900 30.71 30.71 28.47 0 0 0
10/01/2008
30.71
 27,600 28.71 30.71 26.79 0 0 0
09/01/2008
28.71
 8,600 29.87 30.33 28.65 0 0 0
08/01/2008
29.87
 19,600 31.64 32.67 28.93 0 0 0
07/01/2008
31.64
 7,300 32.48 32.76 30.80 0 0 0
04/01/2008
32.48
 5,800 32.20 33.32 31.73 0 0 0
03/01/2008
32.20
 1,200 32.67 32.67 31.74 0 0 0
02/01/2008
32.67
 2,800 32.95 33.97 29.68 0 0 0
28/12/2007
32.95
 13,300 33.13 33.42 32.85 0 0 0
27/12/2007
33.13
 5,200 33.23 34.07 33.13 0 0 0
26/12/2007
33.23
 7,700 32.85 34.07 32.76 0 300 0
25/12/2007
32.85
 5,500 34.35 34.35 32.85 0 0 0
24/12/2007
34.35
 1,900 34.53 34.63 34.16 0 0 0
21/12/2007
34.53
 4,100 34.07 35.00 34.07 0 0 0
20/12/2007
34.07
 2,600 34.81 34.81 34.07 0 0 0
19/12/2007
34.81
 10,000 34.07 35.51 34.53 0 0 0
18/12/2007
34.07
 12,700 33.70 34.53 33.23 0 0 0
17/12/2007
33.70
 3,200 34.64 34.64 33.61 0 0 0
14/12/2007
34.64
 2,900 34.72 35.00 34.64 0 0 0
13/12/2007
34.72
 10,000 34.86 35.09 34.53 0 0 0
12/12/2007
34.86
 29,900 34.98 35.94 34.45 0 0 0
11/12/2007
34.98
 31,700 35.65 36.40 34.86 0 900 0
10/12/2007
35.65
 10,600 36.40 36.96 35.09 0 0 0
07/12/2007
36.40
 22,000 35.65 37.15 35.47 0 0 0
06/12/2007
35.65
 12,700 35.84 35.92 35.00 0 0 0
05/12/2007
35.84
 28,400 35.47 35.84 32.97 0 5,200 0
04/12/2007
35.47
 28,200 34.53 37.33 35.00 700 8,000 0
03/12/2007
34.53
 13,700 32.67 35.00 32.67 300 200 0
30/11/2007
32.67
 7,900 32.39 32.98 31.94 0 0 0
29/11/2007
32.39
 35,800 30.89 32.73 30.80 0 500 0
28/11/2007
30.89
 22,100 29.76 31.73 26.79 0 0 0
27/11/2007
29.76
 24,800 29.03 29.87 29.40 1,000 0 0
26/11/2007
29.03
 28,900 27.07 29.75 27.06 0 200 0
23/11/2007
27.07
 6,300 27.07 27.16 26.88 1,200 900 0
22/11/2007
27.07
 19,800 26.88 27.53 26.04 0 4,000 0
21/11/2007
26.88
 21,800 27.17 28.00 25.20 200 6,200 0
20/11/2007
27.17
 14,800 28.75 28.75 26.69 500 1,000 0
19/11/2007
28.75
 8,200 28.74 29.03 28.00 0 2,000 0
16/11/2007
28.74
 11,000 28.47 29.03 27.53 0 0 0
15/11/2007
28.47
 4,700 30.33 31.73 28.00 500 0 0
14/11/2007
30.33
 10,800 27.37 30.70 27.91 100 0 0
13/11/2007
27.37
 9,000 29.40 30.40 27.37 100 0 0
12/11/2007
29.40
 9,000 32.95 32.95 29.40 0 0 0
09/11/2007
32.95
 5,200 33.14 33.14 31.83 0 0 0
08/11/2007
33.14
 800 33.13 34.25 32.67 0 0 0
07/11/2007
33.13
 8,300 33.60 34.07 31.73 100 0 0
06/11/2007
33.60
 2,700 33.60 34.07 32.68 800 0 0
05/11/2007
33.60
 3,600 34.35 34.35 31.73 0 0 0
02/11/2007
34.35
 6,100 36.40 36.49 32.11 0 0 0
01/11/2007
36.40
 26,200 33.41 36.49 33.27 100 7,500 0
31/10/2007
33.41
 4,000 33.60 33.70 32.67 200 0 0
30/10/2007
33.60
 7,200 34.44 34.44 32.96 200 0 0
29/10/2007
34.44
 3,700 35.84 35.84 33.97 0 0 0
26/10/2007
35.84
 18,000 36.40 37.33 32.48 2,000 0 0
25/10/2007
36.40
 23,900 36.40 36.96 34.53 4,000 0 0
24/10/2007
36.40
 12,500 35.09 36.87 32.67 100 0 0
23/10/2007
35.09
 12,400 35.65 35.65 34.59 0 0 0
22/10/2007
35.65
 13,600 35.47 35.75 34.44 0 3,000 0
19/10/2007
35.47
 23,600 33.37 36.74 30.07 0 6,200 0
18/10/2007
33.37
 7,700 35.09 35.09 33.37 0 0 0
17/10/2007
35.09
 18,400 39.04 42.88 35.09 0 0 0
16/10/2007
39.04
 20,000 36.37 39.04 38.55 0 0 0
15/10/2007
36.37
 31,500 33.10 36.37 32.20 4,000 0 0
12/10/2007
33.10
 26,800 30.55 33.10 30.89 0 0 0
11/10/2007
30.55
 20,400 28.47 30.55 29.40 0 0 0
10/10/2007
28.47
 26,900 27.53 29.12 27.07 6,300 3,000 0
09/10/2007
27.53
 34,600 25.02 27.53 25.67 0 0 0
08/10/2007
25.02
 15,500 23.52 25.39 24.73 0 0 0
05/10/2007
23.52
 9,300 23.15 23.80 22.96 0 0 0
04/10/2007
23.15
 38,800 23.80 23.99 22.03 0 400 0
03/10/2007
23.80
 19,700 23.80 24.55 21.93 3,000 0 0
02/10/2007
23.80
 11,400 24.27 26.84 23.33 0 0 0
01/10/2007
24.27
 15,400 22.82 24.62 23.43 0 0 0
28/09/2007
22.82
 25,300 22.31 22.82 22.21 5,000 0 0
27/09/2007
22.31
 9,400 22.40 22.40 21.93 900 0 0
26/09/2007
22.40
 20,000 22.59 22.87 22.40 3,000 200 0
25/09/2007
22.59
 11,400 24.23 24.23 21.94 3,200 0 0
24/09/2007
24.23
 6,900 23.80 24.27 21.47 1,000 0 0
21/09/2007
23.80
 3,400 23.33 23.80 22.87 0 0 0
20/09/2007
23.33
 23,300 22.68 23.52 19.32 0 100 0
19/09/2007
22.68
 39,400 23.17 23.17 21.28 0 15,200 0
18/09/2007
23.17
 6,000 25.20 25.20 23.17 0 3,700 0
17/09/2007
25.20
 10,600 24.97 26.13 25.20 200 0 0
14/09/2007
24.97
 31,000 24.21 26.63 24.27 0 0 0
13/09/2007
24.21
 1,700 22.02 24.21 24.21 0 0 0
12/09/2007
22.02
 3,300 20.02 22.02 22.02 0 0 0
11/09/2007
20.02
 4,200 18.20 20.02 20.02 0 0 0
10/09/2007
18.20
 3,000 16.59 18.20 18.20 0 0 0
07/09/2007
16.59
 6,000 15.28 16.59 16.33 0 0 0
06/09/2007
15.28
 31,200 13.90 15.28 12.60 0 0 0
05/09/2007
13.90
 100 12.64 13.90 13.90 0 0 0
04/09/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 10/16 Giá: 10 (Volume + 160%, Ratio=1.60)
04/09/2007
12.64
 3,400 11.29 12.64 12.64 0 0 0
31/08/2007
11.29
 4,000 11.16 11.95 10.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |