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)
01/09/2021
29.33
271,100 29.17 29.33 28.50 4,300 1,000 0.1
31/08/2021
29.17
330,900 29.75 29.75 28.75 22,900 200 0.8
30/08/2021
29.75
432,961 28.58 30.58 28.58 800 500 0.0
27/08/2021
28.58
253,700 28 28.58 27.25 0 900 -0.0
26/08/2021
28
363,920 27 28.25 26.92 8,800 1,000 0.3
25/08/2021
27
313,130 28.17 28.17 26.25 2,800 0 0.1
24/08/2021
28.17
727,829 31.25 31.25 28.17 2,400 3,600 -0.0
23/08/2021
31.25
489,410 31.50 32.50 31.25 3,400 500 0.1
20/08/2021
31.50
1,054,900 28.67 31.50 28.75 3,100 9,000 -0.2
19/08/2021
28.67
571,200 26.08 28.67 25.58 2,200 2,200 -0.0
18/08/2021
26.08
117,700 26.08 26.33 25.67 300 7,300 -0.2
17/08/2021
26.08
192,100 26 26.67 25.83 0 0 0
16/08/2021
26
305,700 25.33 26.33 25.33 100 1,900 -0.1
13/08/2021
25.33
196,170 25.75 25.83 24.83 3,300 1,000 0.1
12/08/2021
25.75
218,130 26.50 26.50 25.67 5,700 0 0.2
11/08/2021
26.50
222,800 26.75 27.08 26.25 5,500 2,000 0.1
10/08/2021
26.75
248,121 26.17 26.92 26.42 1,200 200 0.0
09/08/2021
26.17
374,171 24.67 26.17 24.42 1,600 6,700 -0.2
06/08/2021
24.67
159,300 24.58 25 24.42 1,400 0 0.0
05/08/2021
24.58
174,200 23.83 25 23.83 600 0 0.0
04/08/2021
23.83
149,123 24.17 24.25 23.75 2,800 2,300 0.0
03/08/2021
24.17
56,800 23.75 24.33 23.67 0 700 -0.0
02/08/2021
23.75
131,700 24.08 24.33 23.67 3,000 0 0.1
30/07/2021
24.08
527,200 25.33 25.33 23.67 15,200 0 0.4
29/07/2021
25.33
30,900 25.08 25.75 25.17 1,300 0 0.0
28/07/2021
25.08
85,600 25.75 25.75 25.08 10,200 0 0.3
27/07/2021
25.75
143,600 24.83 26 24.75 0 1,500 -0.0
26/07/2021
24.83
57,200 24.83 24.92 24.17 0 0 0
23/07/2021
24.83
140,126 24.33 25.08 24.08 1,112 2,600 -0.0
22/07/2021
24.33
83,200 24.17 24.50 24 1,300 0 0.0
21/07/2021
24.17
102,300 24.25 24.50 23.92 1,500 100 0.0
20/07/2021
24.25
168,600 24 24.50 22.50 4,300 100 0.1
19/07/2021
24
208,300 26.58 26.58 24 4,300 0 0.1
16/07/2021
26.58
81,001 26.58 26.75 26.25 1,400 100 0.0
15/07/2021
26.58
112,900 25.75 26.67 25.67 100 0 0.0
14/07/2021
25.75
171,600 26.25 26.92 25.58 300 1,000 -0.0
13/07/2021
26.25
117,400 26.92 27.25 25.58 1,700 100 0.1
12/07/2021
26.92
163,219 29.83 30 26.92 3,400 300 0.1
09/07/2021
29.83
226,807 29.58 30.92 29.25 600 1,200 -0.0
08/07/2021
29.58
86,600 29.92 30.17 29.42 100 200 -0.0
07/07/2021
29.92
227,800 30.50 30.50 28.83 1,900 100 0.1
06/07/2021
30.50
175,875 31.67 32.08 30.50 100 2,000 -0.1
05/07/2021
31.67
130,048 32.33 32.33 31.50 200 300 -0.0
02/07/2021
32.33
184,130 32.50 32.75 32.08 2,200 1,000 0.0
01/07/2021
32.50
269,100 32.50 32.58 31.92 1,300 0 0.1
30/06/2021
32.50
293,900 33 33 32.33 6,400 0 0.2
29/06/2021
33
151,800 33.33 33.42 32.92 400 0 0.0
28/06/2021
33.33
231,928 33.25 33.50 32.92 800 0 0.0
25/06/2021
33.25
237,400 33.33 33.33 32.75 2,600 1,500 0.0
24/06/2021
33.33
236,535 34.50 34.58 33.08 1,500 0 0.1
23/06/2021
34.50
320,433 34.92 35.17 33.92 0 200 -0.0
22/06/2021
34.92
660,197 33.75 35.83 33.75 2,700 0 0.1
21/06/2021
33.75
545,973 33.58 34 32.92 0 0 0
18/06/2021
33.58
368,200 33.17 33.92 33.17 2,500 0 0.1
17/06/2021
33.17
284,800 32.75 33.50 32.50 0 200 -0.0
16/06/2021
32.75
431,320 32.33 33.92 32.08 2,200 500 0.1
15/06/2021
32.33
74,916 32.58 32.58 32.17 6,200 0 0.2
14/06/2021
32.58
102,423 32.67 32.83 32.17 1,400 0 0.1
11/06/2021
32.67
145,200 32.50 33.08 32.17 600 0 0.0
10/06/2021
32.50
154,200 33 33 32.33 1,100 0 0.0
09/06/2021
33
226,200 33.42 33.42 32.50 500 0 0.0
08/06/2021
33.42
231,710 35.08 35.08 33 500 2,200 -0.1
07/06/2021
35.08
241,800 35.17 36.08 34.08 200 1,000 -0.0
04/06/2021
35.17
590,315 34 36 34.08 1,200 1,000 0.0
03/06/2021
34
206,060 34.08 34.58 33.33 400 2,000 -0.1
02/06/2021
34.08
297,952 33.17 34.25 32.83 0 0 0
01/06/2021
33.17
158,920 33.17 33.50 32.75 4,600 4,600 -0.0
31/05/2021
33.17
99,500 33.33 33.50 32.83 0 0 0
28/05/2021
33.33
136,000 33.25 33.58 32.83 2,300 0 0.1
27/05/2021
33.25
176,715 33.75 33.75 32.58 200 2,500 -0.1
26/05/2021
33.75
217,700 35.08 35.08 33.33 100 0 0.0
25/05/2021
35.08
203,958 35.50 37.42 34.83 1,800 100 0.1
24/05/2021
35.50
587,000 32.75 35.58 32.33 200 0 0.0
21/05/2021
32.75
135,931 32.83 32.83 31.83 3,900 6,200 -0.1
20/05/2021
32.83
122,139 32.92 33 32.33 1,000 1,000 0.0
19/05/2021
32.92
361,726 33.33 33.33 31.25 3,900 2,500 0.1
18/05/2021
33.33
181,000 34.83 34.83 33.33 4,700 15,500 -0.4
17/05/2021
34.83
158,500 35.50 35.92 34.83 3,000 0 0.1
14/05/2021
35.50
234,519 35.25 36.83 35.25 7,000 200 0.3
13/05/2021
35.25
248,129 35.50 35.50 34.92 19,400 0 0.8
12/05/2021
35.50
176,202 35.42 35.58 34.75 1,400 0 0.1
11/05/2021
35.42
275,390 35.58 35.75 34.92 1,400 200 0.1
10/05/2021
35.58
268,900 36.08 36.42 35.08 0 600 -0.0
07/05/2021
36.08
550,005 38 38 35.17 2,600 0 0.1
06/05/2021
38
511,400 39.08 39.25 37.42 5,700 0 0.3
05/05/2021
39.08
699,443 35.58 39.08 35.42 3,100 0 0.1
04/05/2021
35.58
270,005 37.58 37.58 34 1,100 0 0.0
29/04/2021
37.58
722,889 39.92 39.92 37.42 4,400 100 0.2
28/04/2021
39.92
432,435 41.75 41.75 39.83 2,800 100 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 70%
27/04/2021
41.75
427,435 41.50 42.33 41.42 3,300 0 0.2
26/04/2021
41.50
774,701 40.04 42.52 40.11 4,300 0 0.2
23/04/2021
40.04
828,161 41.50 41.50 38.72 2,800 0 0.2
22/04/2021
41.50
844,524 45.30 45.30 41.21 4,700 15,000 -0.6
20/04/2021
45.30
699,989 45.01 47.49 45.01 8,100 0 0.5
19/04/2021
45.01
955,934 40.92 45.01 41.06 2,100 2,400 -0.0
16/04/2021
40.92
992,569 38.65 42.23 38.72 15,000 1,100 0.8
15/04/2021
38.65
164,500 38.58 38.72 37.26 0 900 -0.0
14/04/2021
38.58
415,000 37.99 38.72 37.41 0 2,700 -0.1
13/04/2021
37.99
520,550 40.26 40.26 37.55 0 0 0
12/04/2021
40.26
509,337 39.67 41.21 39.67 0 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |