CTCP SCI E&C (sci)

7.70
0.10
(1.32%)

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)
22/11/2022
6.83
36,021 6.42 6.92 6.42 0 0 0
21/11/2022
6.42
45,701 5.83 6.42 6 0 0 0
18/11/2022
5.83
45,200 5.83 5.92 5.67 0 0 0
17/11/2022
5.83
70,600 5.58 5.92 5.75 0 0 0
16/11/2022
5.58
102,613 5.42 5.83 4.92 0 0 0
15/11/2022
5.42
88,600 6 6 5.42 0 0 0
14/11/2022
6
50,720 6.67 6.67 6 0 1,000 -0.0
11/11/2022
6.67
106,700 6.33 6.75 6.17 0 0 0
10/11/2022
6.33
63,000 6.75 6.75 6.08 0 0 0
09/11/2022
6.75
47,607 6.67 6.92 6.50 0 0 0
08/11/2022
6.67
14,400 6.50 6.67 6.33 0 0 0
07/11/2022
6.50
89,400 7.17 7.17 6.50 0 0 0
04/11/2022
7.17
93,200 7.67 7.67 6.92 0 0 0
03/11/2022
7.67
16,900 7.83 7.83 7.50 0 0 0
02/11/2022
7.83
13,900 7.83 7.83 7.58 0 0 0
01/11/2022
7.83
19,000 7.58 7.92 7.50 0 0 0
31/10/2022
7.58
21,200 7.83 7.92 7.42 0 0 0
28/10/2022
7.83
27,797 7.75 8 7.58 0 0 0
27/10/2022
7.75
23,000 7.08 7.75 7.08 0 0 0
26/10/2022
7.08
13,600 7.08 7.33 6.75 0 500 -0.0
25/10/2022
7.08
99,711 7.17 7.33 6.50 0 400 -0.0
24/10/2022
7.17
73,100 7.92 7.92 7.17 0 0 0
21/10/2022
7.92
56,820 8.42 8.42 7.83 0 20 -0.0
20/10/2022
8.42
12,500 8.58 8.58 8.33 0 0 0
19/10/2022
8.58
8,400 8.50 8.75 8.33 0 0 0
18/10/2022
8.50
55,200 8.42 8.67 8.50 0 0 0
17/10/2022
8.42
75,000 8.33 8.42 8 0 0 0
14/10/2022
8.33
21,300 8.17 8.75 7.50 0 300 -0.0
13/10/2022
8.17
22,600 8.08 8.17 8.08 0 0 0
12/10/2022
8.08
43,800 7.83 8.25 7.92 0 0 0
11/10/2022
7.83
116,700 8.42 8.75 7.83 0 0 0
10/10/2022
8.42
42,700 8.08 8.42 7.92 0 0 0
07/10/2022
8.08
109,600 8.83 8.83 8 0 0 0
06/10/2022
8.83
13,300 9.42 9.50 8.83 0 0 0
05/10/2022
9.42
62,852 8.75 9.42 8.92 0 0 0
04/10/2022
8.75
45,200 9 9.17 8.75 0 0 0
03/10/2022
9
25,600 9.67 9.67 9 0 0 0
30/09/2022
9.67
54,042 9.83 9.83 9.25 0 0 0
29/09/2022
9.83
53,000 10.08 10.42 9.83 0 0 0
28/09/2022
10.08
184,800 10.33 10.50 10 0 0 0
27/09/2022
10.33
20,340 10.33 10.58 10.33 0 0 0
26/09/2022
10.33
133,200 11 11 9.92 0 0 0
23/09/2022
11
67,400 10.92 11.08 10.83 0 0 0
22/09/2022
10.92
51,370 11.08 11.08 10.50 0 0 0
21/09/2022
11.08
24,700 11 11.17 10.83 0 0 0
20/09/2022
11
76,202 10.83 11.33 10.42 0 0 0
19/09/2022
10.83
97,900 11.75 12 10.58 0 0 0
16/09/2022
11.75
87,706 12.33 12.50 11.67 0 0 0
15/09/2022
12.33
48,080 12.33 12.67 12.33 0 20 -0.0
14/09/2022
12.33
76,351 12.83 12.83 12.08 0 0 0
13/09/2022
12.83
105,030 12.67 13.33 12.67 0 0 0
12/09/2022
12.67
378,840 11.58 12.67 11.50 0 0 0
09/09/2022
11.58
33,900 11.17 11.58 10.92 0 0 0
08/09/2022
11.17
99,600 11.42 11.75 11.17 0 0 0
07/09/2022
11.42
81,200 12.42 12.42 11.42 0 5,000 -0.1
06/09/2022
12.42
48,901 12.50 12.58 12.08 0 0 0
05/09/2022
12.50
35,310 12.58 12.67 12.33 0 0 0
31/08/2022
12.58
63,200 12.33 12.58 12.08 0 0 0
30/08/2022
12.33
128,534 12.58 12.92 12.17 0 0 0
29/08/2022
12.58
227,300 13.33 13.33 12 0 0 0
26/08/2022
13.33
131,420 13.92 14.08 13.33 0 0 0
25/08/2022
13.92
64,250 13.92 14.17 13.67 0 0 0
24/08/2022
13.92
135,700 13.83 14.25 13.67 0 900 -0.0
23/08/2022
13.83
207,500 13.58 14.50 13.17 0 0 0
22/08/2022
13.58
221,382 13.92 14.42 13.17 0 0 0
19/08/2022
13.92
316,310 12.67 13.92 12.50 0 100 -0.0
18/08/2022
12.67
140,826 12.17 12.83 11.92 0 1,000 -0.0
17/08/2022
12.17
477,300 11.08 12.17 10.75 0 13,100 -0.2
16/08/2022
11.08
60,600 11.08 11.08 10.83 0 0 0
15/08/2022
11.08
72,300 10.92 11.42 10.75 0 0 0
12/08/2022
10.92
50,200 10.83 11 10.75 0 0 0
11/08/2022
10.83
174,801 11 11.25 10.83 0 1,500 -0.0
10/08/2022
11
51,150 11.17 11.17 10.83 0 0 0
09/08/2022
11.17
49,499 11.25 11.33 11.08 0 0 0
08/08/2022
11.25
116,400 10.92 11.25 10.92 0 1,200 -0.0
05/08/2022
10.92
96,000 10.75 10.92 10.25 0 200 -0.0
04/08/2022
10.75
51,520 10.83 11 10.67 0 0 0
03/08/2022
10.83
73,300 10.58 11 10.58 0 0 0
02/08/2022
10.58
232,600 9.67 10.58 9.67 0 7,400 -0.1
01/08/2022
9.67
69,900 9.58 9.75 9.58 0 2,200 -0.0
29/07/2022
9.58
43,900 9.50 9.75 9.50 0 0 0
28/07/2022
9.50
84,000 9.42 9.67 9.33 0 0 0
27/07/2022
9.42
28,800 9.42 9.42 9.17 0 0 0
26/07/2022
9.42
18,000 9.50 9.58 9.33 0 0 0
25/07/2022
9.50
30,300 9.58 9.75 9.42 0 0 0
22/07/2022
9.58
33,200 9.58 9.83 9.58 0 0 0
21/07/2022
9.58
59,000 9.58 9.83 9.58 0 0 0
20/07/2022
9.58
76,200 9.17 9.58 9.42 0 0 0
19/07/2022
9.17
42,000 9.58 9.67 9.17 0 0 0
18/07/2022
9.58
38,500 9.58 9.83 9.42 0 0 0
15/07/2022
9.58
49,010 9.58 9.75 9.58 0 0 0
14/07/2022
9.58
32,900 9.58 9.92 9.42 0 0 0
13/07/2022
9.58
82,700 9.33 9.67 9.33 0 0 0
12/07/2022
9.33
105,090 8.75 9.33 8.75 0 0 0
11/07/2022
8.75
74,410 8.83 9 8.33 0 0 0
08/07/2022
8.83
31,100 8.42 8.83 8.58 0 0 0
07/07/2022
8.42
24,200 8.58 8.75 8.42 0 0 0
06/07/2022
8.58
47,800 8.83 9 8.50 0 0 0
05/07/2022
8.83
39,200 9.08 9.08 8.75 0 0 0
04/07/2022
9.08
27,900 8.92 9.17 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |