CTCP Xây dựng SCG (scg)

65.70
0.10
(0.15%)
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) 		0.70 1.08% 952,700 0 0
64.70
65.60
65.60
2 tháng
(2024-09-23) 		0.10 0.15% 1,843,620 0 0
64.70
66.20
65.60
3 tháng
(2024-08-23) 		0.50 0.77% 2,642,820 -200 -0.0
64.30
66.20
65.60
6 tháng
(2024-05-27) 		0.30 0.46% 5,399,921 -300 -0.0
64.30
66.30
65.60
12 tháng
(2023-11-27) 		1.80 2.82% 11,898,494 -19,308 -1.2
63
67.30
65.60
24 tháng
(2022-12-02) 		-3.30 -4.79% 42,211,281 -9,798 -0.6
63
69.80
65.60
36 tháng
(2021-12-07) 		-16.20 -19.80% 151,102,472 -4,298 -0.2
63
97
65.60
60 tháng
(2021-04-12) 		47.17 256.03% 181,088,979 -4,598 -0.1
18.43
97
65.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
64.30
 109,700 64.50 64.50 63.70 0 0 0
17/04/2023
64.10
 103,200 65 65 64 0 0 0
14/04/2023
64.80
 126,500 64.50 65.20 64.50 0 0 0
13/04/2023
64.60
 131,600 65 65.50 64.50 0 0 0
12/04/2023
64.60
 146,200 64 65.50 64 0 100 -0.0
11/04/2023
64
 124,400 64.30 64.50 63 0 1,100 -0.1
10/04/2023
64.40
 141,500 65 65 64.30 0 0 0
07/04/2023
64.80
 117,100 64.80 65.30 64.80 0 0 0
06/04/2023
64.70
 117,200 65 65.50 64.20 0 0 0
05/04/2023
64.80
 121,111 65.40 65.70 64.70 0 0 0
04/04/2023
65
 144,102 65.10 65.80 64.80 0 0 0
03/04/2023
65
 200,500 69.80 70.50 65 1,200 0 0.1
31/03/2023
69.60
 165,401 70.10 70.60 69 0 0 0
30/03/2023
69.80
 145,900 69.70 70.50 69.30 0 0 0
29/03/2023
69.50
 145,600 69.90 70.10 69.10 0 0 0
28/03/2023
69.70
 173,900 69 70.20 69 0 0 0
27/03/2023
68.90
 152,401 69.50 69.50 68.60 0 0 0
24/03/2023
69.70
 151,500 68.60 70 68.60 0 0 0
23/03/2023
68.50
 149,447 68.50 68.80 68.20 0 0 0
22/03/2023
68.60
 141,600 68 68.90 67.80 0 0 0
21/03/2023
68.10
 189,000 67.40 68.30 67.20 0 0 0
20/03/2023
67.20
 160,902 67.60 67.80 67.10 0 0 0
17/03/2023
67.10
 205,747 66 67.50 65.90 200 0 0.0
16/03/2023
65.60
 149,600 65.30 66 65.30 0 0 0
15/03/2023
65.70
 123,500 65 65.90 65 0 0 0
14/03/2023
65.60
 147,259 65.50 65.80 65.10 0 0 0
13/03/2023
65.70
 149,900 66.30 66.50 65.50 0 0 0
10/03/2023
66
 144,100 66.50 66.70 66 0 0 0
09/03/2023
66.90
 148,559 67 67.40 66.60 0 500 -0.0
08/03/2023
66.70
 172,500 67.50 67.70 66.70 0 0 0
07/03/2023
67.20
 108,800 67.50 67.70 67 0 0 0
06/03/2023
67.20
 178,300 66.50 67.20 66.50 0 0 0
03/03/2023
66.70
 159,400 66 66.90 66 0 0 0
02/03/2023
66.30
 147,000 65.90 66.30 65.40 0 0 0
01/03/2023
65.60
 118,101 65.50 65.80 64.90 0 0 0
28/02/2023
65.70
 139,800 65.70 65.90 65.50 0 0 0
27/02/2023
65.70
 152,508 66.20 66.30 65.50 0 0 0
24/02/2023
66.30
 138,602 66.50 67 66.20 2 0 0.0
23/02/2023
66.20
 152,000 66.50 66.70 65.80 0 0 0
22/02/2023
66.30
 156,100 66.10 66.40 66 0 0 0
21/02/2023
65.90
 126,810 66.50 66.50 65.60 0 0 0
20/02/2023
66.30
 171,600 65.50 66.40 65.30 0 0 0
17/02/2023
65.30
 126,900 65.50 65.70 65.10 0 0 0
16/02/2023
65.40
 148,600 65.20 66 65 0 0 0
15/02/2023
65.30
 175,700 64.90 65.40 64.30 0 0 0
14/02/2023
65
 128,800 65.70 65.70 64.50 0 0 0
13/02/2023
65.50
 148,710 65.90 66.50 65.20 0 0 0
10/02/2023
65.80
 153,700 65.50 66 65.30 0 0 0
09/02/2023
65.50
 148,900 65.70 65.80 65.20 0 200 -0.0
08/02/2023
65.80
 181,200 65.50 66 65.20 0 0 0
07/02/2023
65.30
 130,900 65.70 66.20 65 0 0 0
06/02/2023
65.70
 145,600 65.90 66.30 65.40 0 600 -0.0
03/02/2023
66
 177,100 65.70 66.20 65.40 0 0 0
02/02/2023
65.60
 159,100 65.80 66 65.30 100 0 0.0
01/02/2023
65.60
 173,800 65.50 66 65.20 0 0 0
31/01/2023
65.40
 166,900 65.70 65.80 65 0 0 0
30/01/2023
65.90
 173,120 65.70 66.40 65.30 0 0 0
27/01/2023
65.90
 166,100 65.70 66 65.40 0 0 0
19/01/2023
65.60
 117,200 66.10 66.30 65.40 0 0 0
18/01/2023
66.10
 163,800 66.90 66.90 65.90 0 0 0
17/01/2023
66.90
 186,400 67.30 67.50 66.70 0 0 0
16/01/2023
67.30
 162,500 65.20 67.50 65.10 0 0 0
13/01/2023
65.20
 145,700 65.90 66.20 65.20 0 0 0
12/01/2023
65.90
 181,700 66.60 66.60 65.60 0 0 0
11/01/2023
66.60
 170,300 66.50 66.70 66.30 0 0 0
10/01/2023
66.50
 209,700 67 67 66.40 0 0 0
09/01/2023
67
 151,000 67.20 67.30 66.50 0 0 0
06/01/2023
67.20
 204,700 66.90 67.30 66.70 0 0 0
05/01/2023
66.90
 133,200 67.50 67.50 66.40 0 100 -0.0
04/01/2023
66.90
 223,900 67 67 66.50 0 0 0
03/01/2023
67
 186,300 67.50 67.60 67 0 200 -0.0
30/12/2022
67.50
 181,700 66.80 67.60 66.60 0 0 0
29/12/2022
66.80
 224,500 66.80 67 66.20 0 0 0
28/12/2022
66.80
 172,800 66.40 67 66.30 0 0 0
27/12/2022
66.40
 281,300 65.60 66.40 65.10 0 0 0
26/12/2022
65.60
 208,900 66.10 66.10 65.50 0 0 0
23/12/2022
66.10
 210,400 66.90 67.10 66.10 0 600 -0.0
22/12/2022
66.90
 259,100 66 67 65.70 0 700 -0.0
21/12/2022
66
 228,310 65.90 66.30 65.50 0 500 -0.0
20/12/2022
65.90
 265,300 66.20 66.40 65.20 0 0 0
19/12/2022
66.20
 208,000 65.90 66.60 65.50 0 500 -0.0
16/12/2022
65.90
 315,000 65.70 66.30 65.20 0 0 0
15/12/2022
65.70
 249,600 66.10 67 65.70 0 1,200 -0.1
14/12/2022
66.10
 152,000 66.10 66.50 65.80 0 0 0
13/12/2022
66.10
 194,800 66.90 67.20 65.50 0 500 -0.0
12/12/2022
67
 269,900 65.50 67 64.80 0 0 0
09/12/2022
65.50
 258,700 66.20 66.60 65.50 0 500 -0.0
08/12/2022
66.20
 362,600 66 66.90 65.80 0 0 0
07/12/2022
66
 222,200 68.10 68.10 66 0 600 -0.0
06/12/2022
67.80
 313,100 69 69 67.10 0 0 0
05/12/2022
69
 290,200 68.90 69.20 68.10 0 0 0
02/12/2022
68.90
 270,022 68.70 69.30 68.30 0 0 0
01/12/2022
68.90
 342,800 69.70 69.90 68.50 0 100 -0.0
30/11/2022
69.70
 240,600 69 69.90 68.60 0 0 0
29/11/2022
69
 329,817 68.60 69.10 68.30 0 100 -0.0
28/11/2022
68.60
 324,000 67.90 68.90 67.80 700 0 0.0
25/11/2022
67.90
 420,200 67.40 67.90 66.90 0 100 -0.0
24/11/2022
67.40
 230,800 67.60 67.60 66.90 0 0 0
23/11/2022
67.60
 347,400 67.70 68.70 67.40 1,100 0 0.1
22/11/2022
67.80
 298,191 68 68.40 67.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |