CTCP Xây dựng SCG (scg)

63.60
-0.50
(-0.78%)
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) 		-1.20 -1.83% 550,100 0 0
63.60
65.50
63.60
2 tháng
(2026-08-05) 		-0.30 -0.46% 991,100 0 0
63.60
65.70
63.60
3 tháng
(2026-07-06) 		2.70 4.38% 1,609,800 0 0.0
60.60
66.60
63.60
6 tháng
(2026-04-07) 		2.90 4.72% 3,211,800 2,300 0.1
60.60
74.10
63.60
12 tháng
(2025-10-09) 		-1.20 -1.83% 6,140,900 -1,700 -0.1
60.60
74.10
63.60
24 tháng
(2024-10-14) 		-1.10 -1.68% 13,600,095 2,500 0.2
60.60
81.20
63.60
36 tháng
(2023-10-20) 		-0.80 -1.23% 26,082,349 -15,108 -1.0
60.60
81.20
63.60
60 tháng
(2021-11-01) 		-15.60 -19.52% 168,659,152 -4,198 -0.3
60.60
97
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
64.90
 67,400 64.80 65.30 64.70 0 0 0
11/08/2023
64.90
 64,600 64.90 65.10 64.20 0 0 0
10/08/2023
64.70
 72,700 64.60 65.20 64.60 0 0 0
09/08/2023
64.80
 70,300 65.40 65.40 64.70 0 0 0
08/08/2023
65
 70,100 64.90 65.20 64.70 0 0 0
07/08/2023
65.10
 66,913 65.20 65.30 64.70 8 0 0.0
04/08/2023
65.40
 66,900 65.30 65.40 64.60 0 0 0
03/08/2023
65.20
 73,000 65 65.60 65 0 0 0
02/08/2023
65.30
 72,600 64.80 65.40 64.70 0 0 0
01/08/2023
65.10
 72,900 64.60 65.30 64.60 0 0 0
31/07/2023
64.50
 64,800 65.10 65.20 64.50 0 0 0
28/07/2023
65.20
 71,600 65.10 65.30 64.80 0 0 0
27/07/2023
65.30
 68,100 65.30 65.50 65.10 0 0 0
26/07/2023
65.50
 76,000 65.20 65.60 64.90 0 0 0
25/07/2023
65.10
 68,700 65.50 65.50 64.70 0 0 0
24/07/2023
65.30
 83,500 65 65.50 64.80 0 0 0
21/07/2023
64.90
 79,840 64.50 65.10 64.50 0 0 0
20/07/2023
64.60
 71,800 64.70 64.90 64.40 0 0 0
19/07/2023
64.90
 79,500 64.80 65.10 64.50 0 0 0
18/07/2023
65
 78,300 64.70 65.20 64.70 0 0 0
17/07/2023
64.90
 74,600 65 65.30 64.70 0 0 0
14/07/2023
64.90
 75,500 65.30 65.60 64.80 0 0 0
13/07/2023
65.50
 80,840 65.10 65.60 64.90 0 0 0
12/07/2023
65
 74,600 65.30 65.50 65 0 0 0
11/07/2023
65.30
 79,241 66.10 66.40 65.30 0 0 0
10/07/2023
65.30
 63,100 65.30 65.60 64.90 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
64.30
 23,700 64.70 64.70 64.20 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
64.30
 23,700 64.70 64.70 64.20 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
64.30
 23,700 64.70 64.70 64.20 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
65.90
 66,311 65.80 65.90 65.30 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

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