CTCP SCI E&C (sci)

7.20
-0.10
(-1.37%)
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) 		-2 -19.05% 567,200 -2,601 0
7.20
10.50
7.20
2 tháng
(2026-08-05) 		-2.50 -22.73% 807,100 -5,001 0.0
7.20
11
7.20
3 tháng
(2026-07-06) 		-2.50 -22.73% 1,087,300 -5,101 0.0
7.20
11.10
7.20
6 tháng
(2026-04-07) 		-1.70 -16.67% 3,535,400 -13,601 -0.1
7.20
12.60
7.20
12 tháng
(2025-10-09) 		-0.90 -9.57% 8,443,100 -34,301 -0.3
7.20
12.60
7.20
24 tháng
(2024-10-14) 		0.08 0.99% 20,763,815 -116,967 -0.9
6
13.40
7.20
36 tháng
(2023-10-20) 		-3.58 -29.66% 36,474,999 -135,767 -1.2
6
13.40
7.20
60 tháng
(2021-11-01) 		-29.50 -77.63% 103,849,385 -212,823 -0.6
5.42
41.50
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
10.50
 125,801 10.58 10.58 10.33 0 0 0
03/01/2024
10.50
 57,890 10.50 10.58 10.42 0 0 0
02/01/2024
10.50
 40,815 10.58 10.67 10.42 0 0 0
29/12/2023
10.58
 20,201 10.75 10.75 10.58 0 0 0
28/12/2023
10.67
 33,262 10.67 10.75 10.58 0 0 0
27/12/2023
10.67
 57,625 10.58 10.75 10.58 0 0 0
26/12/2023
10.58
 112,211 10.50 10.67 10.50 0 0 0
25/12/2023
10.50
 47,357 10.33 10.50 10.17 0 0 0
22/12/2023
10.25
 32,501 10.17 10.50 10.17 0 0 0
21/12/2023
10.50
 60,827 10.42 10.50 10.17 0 0 0
20/12/2023
10.58
 14,610 10.42 10.58 10.42 0 0 0
19/12/2023
10.42
 30,111 10.50 10.50 10.17 0 0 0
18/12/2023
10.42
 17,207 10.50 10.67 10.42 0 0 0
15/12/2023
10.58
 9,411 10.58 10.67 10.50 0 0 0
14/12/2023
10.58
 92,334 10.67 10.83 10.58 0 0 0
13/12/2023
10.67
 83,123 10.83 10.92 10.67 0 0 0
12/12/2023
10.83
 139,851 10.67 10.83 10.67 0 0 0
11/12/2023
10.67
 28,230 10.67 10.75 10.58 0 0 0
08/12/2023
10.67
 52,407 10.75 10.92 10.67 0 0 0
07/12/2023
10.83
 75,996 10.92 11 10.50 0 0 0
06/12/2023
10.75
 83,334 10.67 10.75 10.50 0 0 0
05/12/2023
10.58
 55,532 10.75 10.75 10.58 0 4,800 -0.1
04/12/2023
10.75
 113,344 10.33 10.75 10.33 0 500 0.0
01/12/2023
7.67
 61,000 7.25 7.75 7.25 0 0 0
30/11/2023
10.33
 43,506 10.42 10.42 10.25 0 0 0
29/11/2023
10.42
 78,120 10.33 10.58 10.17 0 0 0
28/11/2023
10.33
 53,901 10.42 10.42 10.08 0 0 0
27/11/2023
10.58
 147,711 10 10.67 10 0 0 0
24/11/2023
10.67
 37,950 10.58 10.67 10.33 0 0 0
23/11/2023
10.75
 57,062 11 11 10.75 0 0 0
22/11/2023
10.83
 49,403 11 11 10.67 0 0 0
21/11/2023
10.92
 18,491 10.75 11.08 10.75 0 0 0
20/11/2023
10.83
 150,354 10.50 11 10.17 0 0 0
17/11/2023
10.42
 80,521 11.25 11.33 10.42 0 0 0
16/11/2023
11.25
 71,873 11.17 11.50 11.08 0 0 0
15/11/2023
11.17
 167,369 11.08 11.33 11 0 0 0
14/11/2023
10.92
 68,817 10.75 11.08 10.67 0 0 0
13/11/2023
10.75
 43,496 11 11 10.67 0 0 0
10/11/2023
11
 119,765 10.83 11.33 10.67 0 0 0
09/11/2023
10.83
 98,406 10.67 11.08 10.67 0 0 0
08/11/2023
10.67
 150,332 10.08 10.67 9.83 0 0 0
07/11/2023
10.33
 101,500 10.50 10.58 10 0 0 0
06/11/2023
10.17
 49,797 10.17 10.42 10.08 0 0 0
03/11/2023
10.08
 83,463 10.50 10.50 9.92 0 0 0
02/11/2023
10.42
 254,582 10.25 10.50 9.67 0 0 0
01/11/2023
9.58
 98,858 9.83 9.92 9.25 0 0 0
31/10/2023
9.83
 31,758 10.25 10.42 9.83 0 0 0
30/10/2023
10.42
 17,496 10.50 10.67 10.17 0 0 0
27/10/2023
8.33
 500 8.25 8.33 8.25 0 0 0
26/10/2023
10.50
 120,978 11.92 11.92 10.50 0 100 0.0
25/10/2023
11.58
 81,444 11.75 11.83 11.33 0 0 0
24/10/2023
11.50
 39,003 12 12 11.42 0 0 0
23/10/2023
11.67
 37,125 11.92 11.92 11.50 0 0 0
20/10/2023
12.08
 86,620 11.42 12.08 10.92 0 0 0
19/10/2023
11.17
 15,113 11.58 11.58 11.08 0 0 0
18/10/2023
11.58
 97,112 11.50 11.58 11.08 0 0 0
17/10/2023
11.50
 38,024 11.92 11.92 11.50 0 0 0
16/10/2023
11.92
 14,466 11.92 12.08 11.75 0 0 0
13/10/2023
11.92
 53,398 11.75 12.08 11.58 0 0 0
12/10/2023
11.75
 50,211 12.17 12.17 11.75 0 0 0
11/10/2023
12
 29,959 12 12.08 11.83 0 0 0
10/10/2023
11.92
 62,107 11.92 12.25 11.75 0 0 0
09/10/2023
11.75
 37,992 12 12 11.58 0 0 0
06/10/2023
12.08
 83,440 11.42 12.08 11.25 0 0 0
05/10/2023
11.33
 44,863 11.58 11.58 11.33 0 0 0
04/10/2023
11.50
 54,397 11.42 12.08 11.42 0 0 0
03/10/2023
11.83
 94,679 12.17 12.25 11.33 0 0 0
02/10/2023
12.33
 63,693 12.83 12.83 12.25 0 0 0
29/09/2023
12.17
 104,868 12.08 13 12 0 0 0
28/09/2023
12.17
 59,858 12.17 12.42 11.92 0 0 0
27/09/2023
12.50
 46,873 11.67 12.50 11.42 0 0 0
26/09/2023
11.67
 202,754 11.17 12.50 11.17 0 0 0
25/09/2023
12.33
 200,758 13.67 13.83 12.33 0 0 0
22/09/2023
13.67
 181,868 14.42 14.50 13.33 0 0 0
21/09/2023
14.42
 60,119 14.83 14.83 14.33 0 0 0
20/09/2023
14.83
 96,657 14.42 14.83 14.25 0 0 0
19/09/2023
8.33
 500 8.25 8.33 8.25 0 0 0
18/09/2023
14.17
 177,352 14.17 14.58 13.75 0 0 0
15/09/2023
8.33
 500 8.25 8.33 8.25 0 0 0
14/09/2023
14.67
 168,800 15.33 15.33 13.75 0 0 0
13/09/2023
15.08
 274,700 15.92 15.92 15.08 0 0 0
12/09/2023
15.75
 355,347 14.75 15.83 14.75 0 0 0
11/09/2023
15
 118,500 15 15.33 14.75 0 1,000 0.0
08/09/2023
15
 286,200 14.83 15.42 14.58 0 0 0
07/09/2023
14.83
 318,911 15.33 15.58 14.67 0 0 0
06/09/2023
15.33
 199,646 15.67 15.92 15 0 0 0
05/09/2023
15.33
 523,337 14 15.33 14 0 0 0
31/08/2023
14
 75,610 14.08 14.25 13.83 0 0 0
30/08/2023
14.08
 94,410 14.25 14.33 13.67 0 0 0
29/08/2023
14.08
 82,526 13.92 14.42 13.92 0 0 0
28/08/2023
14.17
 96,810 14.50 14.50 14.08 0 0 0
25/08/2023
8.33
 500 8.25 8.33 8.25 0 0 0
24/08/2023
14.50
 201,000 14.08 14.75 13.83 0 0 0
23/08/2023
13.83
 74,900 14.50 14.58 13.83 0 0 0
22/08/2023
14.42
 206,900 14.25 14.83 12.92 0 0 0
21/08/2023
14.17
 233,000 13.17 14.17 12.25 0 5,500 -0.1
18/08/2023
13.17
 376,405 14.17 15 13.17 0 0 0
17/08/2023
14.58
 362,220 15.42 15.42 14.17 0 0 0
16/08/2023
15.42
 156,611 15.58 15.58 15 0 0 0
15/08/2023
15.58
 320,710 15.83 15.83 15.08 0 0 0

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