CTCP Xây dựng SCG (scg)

64.60
-0.50
(-0.77%)
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
(2025-06-16) 		0.50 0.77% 623,300 -900 -0.1
64.50
66.30
64.60
2 tháng
(2025-05-15) 		1.80 2.84% 1,208,200 -100 -0.0
60.70
66.30
64.60
3 tháng
(2025-04-15) 		-1.40 -2.11% 1,505,400 0 0.0
60.70
67
64.60
6 tháng
(2025-01-15) 		-0.40 -0.61% 3,186,924 -300 0.0
60.70
81.20
64.60
12 tháng
(2024-07-19) 		0.10 0.15% 8,341,145 -300 0.0
60.70
81.20
64.60
24 tháng
(2023-07-25) 		0 0% 22,428,842 -3,700 -0.1
60.70
81.20
64.60
36 tháng
(2022-08-01) 		-9.10 -12.26% 85,922,555 -3,598 -0.1
60.70
81.20
64.60
60 tháng
(2021-04-12) 		46.67 253.32% 185,731,904 -4,898 -0.1
18.43
97
64.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
65.30
 79,241 66.10 66.40 65.30 0 0 0
10/07/2023
66.10
 98,900 65.80 66.20 65.50 0 0 0
07/07/2023
65.80
 131,659 65 65.90 64.80 0 0 0
06/07/2023
65
 87,100 64.60 65.10 64.40 0 0 0
05/07/2023
64.60
 79,800 64.70 64.90 64.40 0 0 0
04/07/2023
64.90
 85,800 64.70 65 64.40 0 0 0
03/07/2023
65
 80,600 64.60 65.30 64.40 0 0 0
30/06/2023
64.90
 1,936,200 64.90 65 64.40 0 0 0
29/06/2023
64.90
 80,100 65.10 65.20 64.60 0 0 0
28/06/2023
65
 84,104 64.70 65.20 64.70 0 0 0
27/06/2023
65.10
 86,305 65.40 65.40 64.80 0 0 0
26/06/2023
65.20
 87,600 65 65.30 64.80 0 0 0
23/06/2023
65.40
 105,900 64.70 65.50 64.50 0 0 0
22/06/2023
64.80
 100,800 64.50 64.90 64.30 0 0 0
21/06/2023
64.60
 116,000 63.80 64.90 63.80 0 0 0
20/06/2023
63.90
 79,200 64.20 64.40 63.80 0 0 0
19/06/2023
64.20
 82,300 64 64.60 63.50 0 0 0
16/06/2023
64
 87,700 63.80 64.60 63.80 0 0 0
15/06/2023
64.10
 84,901 64.20 64.70 63.90 0 0 0
14/06/2023
64.30
 85,700 64.50 64.80 64 0 0 0
13/06/2023
64.40
 87,500 64.20 64.60 64.10 0 0 0
12/06/2023
64.30
 88,200 64.10 64.50 64.10 0 0 0
09/06/2023
64.20
 83,600 64.30 64.90 64 0 0 0
08/06/2023
64.30
 84,100 64.50 64.80 64.10 0 0 0
07/06/2023
64.60
 86,500 65 65.50 64.40 0 0 0
06/06/2023
65.30
 84,900 65 65.40 65 0 0 0
05/06/2023
65.30
 68,500 65 65.50 64.60 0 0 0
02/06/2023
64.70
 107,600 64.50 65.40 63.20 0 0 0
01/06/2023
64.30
 98,600 64.50 64.90 64.10 0 0 0
31/05/2023
64.60
 131,300 63.90 64.90 63.40 0 0 0
30/05/2023
64.40
 119,200 64 64.70 63.30 0 0 0
29/05/2023
64.10
 98,500 64.30 64.90 63.80 0 0 0
26/05/2023
64.20
 119,700 64.90 65.10 64.10 0 0 0
25/05/2023
64.60
 109,940 64.50 64.90 64.30 0 0 0
24/05/2023
64.80
 108,000 64.50 64.90 64.20 0 0 0
23/05/2023
64.90
 115,960 64.80 65.10 64.50 0 0 0
22/05/2023
65
 112,500 65 65.10 64.20 0 0 0
19/05/2023
64.80
 109,901 64.90 65.20 64.40 0 0 0
18/05/2023
65.10
 114,100 64.90 65.40 64.20 0 0 0
17/05/2023
65
 116,100 65.30 65.30 64.60 0 0 0
16/05/2023
65.10
 111,000 65 65.40 65 0 0 0
15/05/2023
64.70
 79,300 65.70 65.80 64.70 0 0 0
12/05/2023
65.70
 111,900 66 66 65.20 0 0 0
11/05/2023
65.60
 116,700 65.60 66 65 0 0 0
10/05/2023
65.40
 109,700 65.50 65.50 64.70 0 0 0
09/05/2023
65.20
 109,102 65.20 65.70 64.70 0 0 0
08/05/2023
65
 112,900 65 65.40 64.40 0 0 0
05/05/2023
64.60
 109,709 65.10 65.30 64.50 0 0 0
04/05/2023
65.30
 110,507 66 66.30 64.70 0 0 0
28/04/2023
65.70
 112,900 65.50 65.70 64.80 0 0 0
27/04/2023
65.60
 117,700 66.70 66.80 65.40 0 0 0
26/04/2023
66.40
 111,443 66.20 67.10 65.40 0 0 0
25/04/2023
66
 133,700 66 66.20 65.50 0 0 0
24/04/2023
65.70
 122,600 64.80 66 64.80 0 0 0
21/04/2023
64.80
 131,200 65 65 64.40 0 0 0
20/04/2023
64.70
 154,000 64.70 65 64.30 0 0 0
19/04/2023
64.50
 139,000 64.50 64.60 64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |