CTCP Xây dựng SCG (scg)

63.60
-0.50
(-0.78%)
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) 		-1.20 -1.83% 550,100 0 0
63.60
65.50
63.60
2 tháng
(2026-08-05) 		-0.30 -0.46% 991,100 0 0
63.60
65.70
63.60
3 tháng
(2026-07-06) 		2.70 4.38% 1,609,800 0 0.0
60.60
66.60
63.60
6 tháng
(2026-04-07) 		2.90 4.72% 3,211,800 2,300 0.1
60.60
74.10
63.60
12 tháng
(2025-10-09) 		-1.20 -1.83% 6,140,900 -1,700 -0.1
60.60
74.10
63.60
24 tháng
(2024-10-14) 		-1.10 -1.68% 13,600,095 2,500 0.2
60.60
81.20
63.60
36 tháng
(2023-10-20) 		-0.80 -1.23% 26,082,349 -15,108 -1.0
60.60
81.20
63.60
60 tháng
(2021-11-01) 		-15.60 -19.52% 168,659,152 -4,198 -0.3
60.60
97
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
74
 3,501 74 74.10 71.90 0 0 0
25/03/2025
74.30
 18,600 75.50 75.50 74.30 100 600 0.0
24/03/2025
75.90
 23,801 76.20 76.30 75.90 0 0 0
21/03/2025
76.90
 20,202 77.20 77.40 76.80 0 0 0
20/03/2025
77.10
 19,300 76.50 77.30 76.50 600 0 0.0
19/03/2025
77
 16,151 89.30 89.30 73.80 0 0 0
18/03/2025
81.20
 500 81.20 81.20 81.20 0 0 0
17/03/2025
64.30
 23,700 64.70 64.70 64.20 0 0 0
14/03/2025
67.20
 12,803 67 67.30 67 0 0 0
13/03/2025
67
 9,100 66.70 67 66.50 0 0 0
12/03/2025
67
 25,250 65.50 71.90 65.50 0 0 0
11/03/2025
65.40
 37,700 65.70 65.70 65.30 0 0 0
10/03/2025
65.50
 41,702 65.50 65.70 65.40 0 0 0
07/03/2025
65.60
 39,500 65.50 65.70 65.40 0 0 0
06/03/2025
65.60
 43,300 65.30 65.60 65.30 0 0 0
05/03/2025
65.40
 40,500 65.20 65.40 65.20 0 0 0
04/03/2025
65.30
 38,703 65.40 65.60 65.20 0 0 0
03/03/2025
65.50
 40,200 65.30 65.60 65.30 0 0 0
28/02/2025
65.20
 41,302 65.30 65.50 65.10 0 0 0
27/02/2025
65.20
 36,700 65.30 65.50 65.10 0 0 0
26/02/2025
65.40
 39,500 65.20 65.50 65.20 0 0 0
25/02/2025
65.30
 38,101 65.40 65.40 65.20 0 0 0
24/02/2025
65.40
 39,900 65.30 65.50 65.20 0 0 0
21/02/2025
65.30
 38,400 65.50 65.60 65.30 0 0 0
20/02/2025
65.50
 39,406 65.40 65.50 65.40 0 0 0
19/02/2025
65.40
 41,600 65.60 65.60 65.30 0 300 0.0
18/02/2025
65.70
 39,400 65.50 65.70 65.30 0 0 0
17/02/2025
65.60
 40,900 65.40 65.70 65.40 0 0 0
14/02/2025
65.50
 38,000 65.30 65.50 65.10 0 0 0
13/02/2025
65.30
 43,500 65.40 65.50 65.30 0 0 0
12/02/2025
65.50
 37,600 65.40 65.60 65.40 0 0 0
11/02/2025
65.70
 40,700 65.50 65.70 65.40 0 0 0
10/02/2025
65.60
 40,500 65.70 65.80 65.50 0 0 0
07/02/2025
65.80
 38,500 65.90 65.90 65.70 0 0 0
06/02/2025
65.80
 42,400 65.70 65.90 65.60 0 0 0
05/02/2025
65.50
 39,000 65.20 65.50 65.10 0 0 0
04/02/2025
65.40
 47,100 65 65.50 65 0 0 0
24/01/2025
65.10
 41,600 65.10 65.30 65 0 0 0
23/01/2025
65.20
 36,700 65 65.20 65 0 0 0
22/01/2025
65
 38,024 65.30 65.40 65 0 0 0
21/01/2025
65.40
 45,000 65.50 65.60 65.30 0 0 0
20/01/2025
65.50
 38,800 65.30 65.50 65.30 0 0 0
17/01/2025
65.30
 38,000 65.40 65.50 65.20 0 0 0
16/01/2025
65.50
 38,400 65.40 65.60 65.40 0 0 0
15/01/2025
65.50
 41,500 65.20 65.50 65.20 0 0 0
14/01/2025
65.30
 38,600 65.10 65.40 65 0 0 0
13/01/2025
65
 43,900 65 65.20 64.80 0 0 0
10/01/2025
64.90
 37,600 65.10 65.20 64.80 0 0 0
09/01/2025
64.90
 39,700 65 65.20 64.90 0 0 0
08/01/2025
65.10
 41,500 64.90 65.20 64.90 0 200 0.0
07/01/2025
65.50
 32,000 66 66.10 65.50 0 0 0
06/01/2025
65.10
 39,000 64.80 65.10 64.80 0 0 0
03/01/2025
64.90
 38,500 65.10 65.20 64.90 0 0 0
02/01/2025
65.40
 41,600 65.40 65.60 65.30 200 0 0.0
31/12/2024
65.30
 38,100 65.50 65.50 65.30 0 0 0
30/12/2024
65.30
 40,100 65.40 65.50 65.20 0 0 0
27/12/2024
65.40
 34,800 65.20 65.40 65.20 0 0 0
26/12/2024
65.30
 34,700 65.20 65.40 65.20 0 0 0
25/12/2024
65.20
 38,400 64.90 65.20 64.80 0 0 0
24/12/2024
65
 39,600 65.10 65.20 64.80 0 0 0
23/12/2024
65.20
 43,800 64.90 65.30 64.90 0 0 0
20/12/2024
64.90
 40,300 64.90 65.10 64.80 0 0 0
19/12/2024
64.90
 44,100 65.10 65.20 64.80 0 0 0
18/12/2024
65
 40,800 64.80 65 64.80 0 0 0
17/12/2024
64.90
 42,100 64.70 65 64.60 0 0 0
16/12/2024
64.80
 40,700 65 65 64.70 0 0 0
13/12/2024
64.90
 42,100 65.30 65.30 64.90 0 0 0
12/12/2024
65.20
 41,700 65.10 65.20 65.10 0 0 0
11/12/2024
65.10
 39,400 65.20 65.30 65 0 0 0
10/12/2024
65.30
 39,200 65.50 65.60 65.30 0 0 0
09/12/2024
65.70
 40,600 65.60 65.80 65.60 0 0 0
06/12/2024
65.80
 45,400 65.80 65.90 65.60 0 0 0
05/12/2024
65.30
 43,400 65.60 65.70 65.30 0 0 0
04/12/2024
65.60
 50,700 65.20 65.60 65.20 0 0 0
03/12/2024
65.40
 51,501 65.20 65.40 65.10 0 0 0
02/12/2024
66.70
 60,000 66.50 66.90 66.30 0 100 0.0
29/11/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
28/11/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
27/11/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
26/11/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
25/11/2024
66
 37,800 65.80 66 65.80 0 0 0
22/11/2024
65.70
 39,300 65.50 65.80 65.50 0 0 0
21/11/2024
65.60
 39,700 65.50 65.70 65.40 0 0 0
20/11/2024
65.50
 43,101 65.30 65.50 65 0 0 0
19/11/2024
65.20
 38,000 65.10 65.20 65.10 0 0 0
18/11/2024
65
 38,900 65.20 65.30 65 0 0 0
15/11/2024
65.20
 40,600 65.40 65.50 65.10 0 0 0
14/11/2024
65.30
 40,800 65.60 65.70 65.30 0 0 0
13/11/2024
65.60
 38,700 65.70 65.70 65.40 0 0 0
12/11/2024
65.50
 40,100 65.40 65.60 65.30 0 0 0
11/11/2024
65.50
 46,100 65.70 65.80 65.40 0 0 0
08/11/2024
65.60
 51,900 65 66.10 64.80 0 0 0
07/11/2024
64.90
 44,000 64.80 65.10 64.80 0 0 0
06/11/2024
64.90
 42,300 64.80 64.90 64.70 0 0 0
05/11/2024
64.70
 39,900 64.80 64.80 64.60 0 0 0
04/11/2024
64.80
 38,500 64.80 64.90 64.70 0 0 0
01/11/2024
64.80
 39,800 64.90 65.10 64.80 0 0 0
31/10/2024
65.10
 41,400 65.30 65.30 65 0 0 0
30/10/2024
65.30
 38,500 65.50 65.70 65.30 0 0 0
29/10/2024
65.50
 44,100 65.40 65.60 65.40 0 0 0

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