CTCP SCI E&C (sci)

8
-0.10
(-1.23%)

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
(2024-10-14)
-0.32 -3.76% 510,900 -2,000 -0.0
7.92
8.50
8.10
2 tháng
(2024-09-16)
0.18 2.32% 902,200 -2,000 -0.0
7.92
8.50
8.10
3 tháng
(2024-08-15)
0.43 5.65% 1,335,700 -4,300 -0.0
7.67
8.67
8.10
6 tháng
(2024-05-17)
-3.15 -28% 4,121,000 -10,000 -0.1
7.67
11.58
8.10
12 tháng
(2023-11-20)
-2.73 -25.23% 14,443,400 -21,700 -0.3
7.67
12.17
8.10
24 tháng
(2022-11-24)
1.68 26.23% 42,682,212 -69,310 -0.8
6.42
15.83
8.10
36 tháng
(2021-11-29)
-25.73 -76.06% 72,884,217 -68,093 1.7
5.42
34.17
8.10
60 tháng
(2019-12-10)
4.10 102.55% 154,489,742 -172,303 9.1
2.57
48.59
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
22.42
384,646 23.67 23.83 22.42 9,300 1,400 0.2
20/01/2022
23.67
328,500 22.92 23.75 22.58 4,200 6,000 -0.0
19/01/2022
22.92
359,500 23 23.33 20.92 6,400 13,400 -0.2
18/01/2022
23
667,900 25.50 26.92 23 13,700 1,000 0.4
17/01/2022
25.50
305,210 28.33 28.42 25.50 3,940 0 0.1
14/01/2022
28.33
147,300 27.25 28.33 26.92 1,100 10,100 -0.3
13/01/2022
27.25
196,713 28.75 29.17 27.08 0 0 0
12/01/2022
28.75
307,100 30 30 27.92 8,800 6,100 0.1
11/01/2022
30
242,130 30.58 30.58 30 900 100 0.0
10/01/2022
30.58
249,810 31 31.42 30.42 2,000 2,400 -0.0
07/01/2022
31
509,900 30.25 31.67 29.58 6,300 2,500 0.1
06/01/2022
30.25
274,800 30.83 30.83 30.25 5,100 10,300 -0.2
05/01/2022
30.83
181,500 31 31.33 30.67 2,000 0 0.1
04/01/2022
31
222,405 30.58 31.17 30.58 6,300 4,000 0.1
31/12/2021
30.58
221,300 30.25 31.08 30.25 7,200 500 0.2
30/12/2021
30.25
417,125 31.50 31.67 30.25 4,900 1,300 0.1
29/12/2021
31.50
270,419 32.17 32.25 31.25 3,200 500 0.1
28/12/2021
32.17
175,601 32.50 33 31.92 200 500 -0.0
27/12/2021
32.50
112,910 33.25 33.25 32.42 1,300 900 0.0
24/12/2021
33.25
82,600 33 33.58 32.83 100 4,500 -0.2
23/12/2021
33
254,601 33.33 34.08 32.50 1,300 400 0.0
22/12/2021
33.33
339,359 33 34 32.83 3,300 10,600 -0.3
21/12/2021
33
132,929 33 33.33 32.67 1,100 1,500 -0.0
20/12/2021
33
109,932 33.58 34 33 1,500 7,400 -0.2
17/12/2021
33.58
248,110 32.75 34.75 32.08 100 0 0.0
16/12/2021
32.75
143,500 32.92 33.08 32.50 3,400 2,700 0.0
15/12/2021
32.92
102,600 33.58 33.58 32.67 600 3,700 -0.1
14/12/2021
33.58
161,407 34.08 34.58 33.58 7,100 100 0.3
13/12/2021
34.08
246,238 32.08 34.92 32.50 500 7,000 -0.3
10/12/2021
32.08
122,002 31.42 32.42 31.33 2,600 1,800 0.0
09/12/2021
31.42
160,000 31.42 31.67 30.83 19,900 60,600 -1.5
08/12/2021
31.42
78,208 31.92 32.33 31.42 100 200 -0.0
07/12/2021
31.92
87,671 31 32.50 31.08 3,000 0 0.1
06/12/2021
31
229,832 32.67 32.67 30.83 2,903 0 0.1
03/12/2021
32.67
223,768 33.75 34.17 32.67 10,029 2,500 0.3
02/12/2021
33.75
241,003 34.08 34.50 33.75 1,803 2,000 -0.0
01/12/2021
34.08
152,996 34.17 34.42 33.75 2,659 1,400 0.1
30/11/2021
34.17
239,250 33.83 35 33.83 5,000 500 0.2
29/11/2021
33.83
229,204 33.75 34.33 30.42 2,100 6,400 -0.2
26/11/2021
33.75
337,700 35.17 35.17 33.33 2,000 3,000 -0.0
25/11/2021
35.17
259,201 35 35.83 34.83 200 22,600 -0.9
24/11/2021
35
288,411 35.67 36.17 34.83 4,200 1,400 0.1
23/11/2021
35.67
475,643 32.83 35.67 31.25 6,300 5,600 0.0
22/11/2021
32.83
639,155 36.42 36.67 32.83 11,400 5,100 0.2
19/11/2021
36.42
481,079 37.83 39.17 34.17 14,300 10,700 0.2
18/11/2021
37.83
801,500 37.75 40.83 36.50 7,000 8,400 -0.1
17/11/2021
37.75
350,400 37.92 38.25 37.42 5,100 2,800 0.1
16/11/2021
37.92
460,900 40 40 37.92 11,800 5,500 0.3
15/11/2021
40
791,794 38.75 40.92 38.58 6,700 2,800 0.2
12/11/2021
38.75
421,210 38.25 38.75 38.08 7,100 27,400 -0.9
11/11/2021
38.25
648,721 38.08 38.42 37.25 1,900 10,000 -0.4
10/11/2021
38.08
398,014 37.42 38.50 37.08 2,800 9,100 -0.3
09/11/2021
37.42
363,284 38.33 38.50 37.08 3,400 13,000 -0.4
08/11/2021
38.33
487,841 37.33 39.17 37.50 5,800 17,200 -0.5
05/11/2021
37.33
356,419 37.50 38.33 36.83 2,400 0 0.1
04/11/2021
37.50
522,616 37.42 39.17 34.17 2,200 4,600 -0.1
03/11/2021
37.42
1,301,008 41.50 42 37.42 14,810 5,900 0.4
02/11/2021
41.50
954,630 38 41.67 37.08 20,627 9,200 0.6
01/11/2021
38
533,799 38.42 39.08 37.17 7,400 4,100 0.1
29/10/2021
38.42
1,585,215 35.33 38.83 35.83 12,200 11,400 0.0
28/10/2021
35.33
1,138,814 32.17 35.33 32.17 12,600 37,200 -1.0
27/10/2021
32.17
841,700 31.75 33 31.75 0 0 0
26/10/2021
31.75
571,400 32.33 32.50 30.58 3,400 0 0.1
25/10/2021
32.33
784,700 31.83 33.17 31.83 7,400 100 0.3
22/10/2021
31.83
864,000 30.58 32.50 30.17 5,700 10,100 -0.2
21/10/2021
30.58
461,100 31.25 31.25 30.25 1,200 300 0.0
20/10/2021
31.25
675,200 30.25 31.67 30 6,431 500 0.2
19/10/2021
30.25
380,100 30.83 31.58 30.08 1,700 100 0.1
18/10/2021
30.83
748,500 30 32.17 30.08 2,200 2,500 0
15/10/2021
30
641,900 29.17 30.58 29.17 61,600 0 2.2
14/10/2021
29.17
250,700 29.92 30.08 29.17 4,300 1,800 0.1
13/10/2021
29.92
702,400 28.17 30.17 28.25 3,700 1,000 0.1
12/10/2021
28.17
137,500 28.25 28.33 27.92 3,000 500 0.1
11/10/2021
28.25
248,900 28.25 28.67 28.17 3,000 700 0.1
08/10/2021
28.25
128,000 28.33 28.67 28 3,300 0 0.1
07/10/2021
28.33
218,504 27.50 28.75 27.50 9,900 1,000 0.3
06/10/2021
27.50
94,400 27.33 27.75 27.33 200 0 0.0
05/10/2021
27.33
88,807 27.42 27.83 27.08 5,100 0 0.2
04/10/2021
27.42
135,300 27.08 27.58 26.67 500 0 0.0
01/10/2021
27.08
72,200 27.42 27.50 26.75 5,100 100 0.2
30/09/2021
27.42
45,964 27.42 27.92 27.33 2,400 0 0.1
29/09/2021
27.42
131,600 27.42 27.50 27 13,100 500 0.4
28/09/2021
27.42
288,800 27.58 27.58 26.58 9,200 3,700 0.2
27/09/2021
27.58
235,300 29.08 29.33 27.58 3,500 5,200 -0.1
24/09/2021
29.08
90,228 29.17 29.50 28.92 5,600 0 0.2
23/09/2021
29.17
458,103 28.75 30.25 26.08 200 2,300 -0.1
22/09/2021
28.75
286,750 27.92 29.17 27.58 3,100 100 0.1
21/09/2021
27.92
182,752 28.33 28.33 27.17 5,100 1,400 0.1
20/09/2021
28.33
222,640 28.33 29.33 28.25 7,200 600 0.2
17/09/2021
28.33
149,460 28.17 28.58 27.92 2,100 1,400 0.0
16/09/2021
28.17
166,900 28.33 28.75 27.67 3,300 0 0.1
15/09/2021
28.33
162,500 28.17 28.58 27.92 500 0 0
14/09/2021
28.17
262,432 28.25 28.83 27.75 2,700 0 0.1
13/09/2021
28.25
417,100 29.67 29.67 28.08 5,000 1,600 0
10/09/2021
29.67
137,830 29.92 30 29.50 1,100 0 0.0
09/09/2021
29.92
145,836 29.83 30.25 27.50 7,200 0 0.3
08/09/2021
29.83
328,700 29.83 30.33 29.25 300 11,500 -0.4
07/09/2021
29.83
349,300 30.42 30.67 29.83 12,200 0 0.4
06/09/2021
30.42
462,527 29.33 31 29.42 3,200 200 0.1
01/09/2021
29.33
271,100 29.17 29.33 28.50 4,300 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |