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)
14/08/2023
15.83
 523,554 15.75 16.25 15.50 0 0 0
11/08/2023
15.75
 525,701 15.17 16.17 15.17 0 1,000 0.0
10/08/2023
14.75
 351,483 15.83 16.42 14.75 0 0 0
09/08/2023
15.75
 473,014 14.67 15.92 14.25 0 0 0
08/08/2023
14.58
 809,505 13.92 15 13.92 0 0 0
07/08/2023
13.92
 168,781 14 14.25 13.75 0 710 0.0
04/08/2023
14
 132,002 14.33 14.33 13.83 0 200 0.0
03/08/2023
14.25
 191,701 14.67 14.67 13.83 0 0 0
02/08/2023
14.58
 335,621 13.58 14.58 12.83 0 0 0
01/08/2023
13.58
 229,345 14.58 14.58 13.50 0 0 0
31/07/2023
14.58
 263,912 13.92 15.08 13.33 0 0 0
28/07/2023
14
 223,101 13.67 14.75 13.67 0 0 0
27/07/2023
14.75
 522,904 14.58 15.17 14.58 0 200 0.0
26/07/2023
14.58
 529,347 13.58 14.75 13.50 0 0 0
25/07/2023
13.50
 676,536 12.92 13.75 12.58 0 0 0
24/07/2023
12.50
 873,100 11.83 12.50 11.67 0 300 0.0
21/07/2023
11.42
 459,100 10.50 11.42 10.42 0 0 0
20/07/2023
10.42
 26,500 10.17 10.50 10.08 0 2,000 0.0
19/07/2023
10.42
 58,402 10.58 10.58 10.17 0 0 0
18/07/2023
10.50
 84,740 10.75 10.75 10.42 0 0 0
17/07/2023
10.67
 138,300 10.08 10.83 10.08 0 300 0.0
14/07/2023
10.08
 105,700 10.17 10.33 10.08 0 0 0
13/07/2023
10.08
 72,069 10.33 10.33 10.08 0 0 0
12/07/2023
10.17
 37,600 10.33 10.33 10.08 0 0 0
11/07/2023
10.33
 101,500 10.50 10.58 10 0 0 0
10/07/2023
12.08
 83,440 11.42 12.08 11.25 0 0 0
07/07/2023
10.33
 169,000 9.75 10.33 9.67 0 100 0.0
06/07/2023
9.67
 86,300 10 10 9.58 0 0 0
05/07/2023
9.92
 64,000 10 10.17 9.92 0 0 0
04/07/2023
10
 63,400 10 10.08 9.83 0 0 0
03/07/2023
10
 68,500 10.08 10.17 10 0 0 0
30/06/2023
8.33
 500 8.25 8.33 8.25 0 0 0
29/06/2023
10.17
 99,100 10.42 10.50 10.17 0 0 0
28/06/2023
10.50
 87,600 10.58 10.67 10.42 0 0 0
27/06/2023
10.58
 31,602 10.83 10.83 10.58 0 0 0
26/06/2023
10.83
 243,627 10.92 11 10.50 0 0 0
23/06/2023
10.92
 95,200 10.92 11 10.75 0 0 0
22/06/2023
10.83
 95,110 10.83 11.08 10.75 0 2,500 0.0
21/06/2023
10.83
 216,800 10.50 10.83 10.42 0 2,500 0.0
20/06/2023
8.33
 500 8.25 8.33 8.25 0 0 0
19/06/2023
10.50
 61,726 10.83 10.83 10.25 0 0 0
16/06/2023
10.75
 56,119 11.08 11.08 10.67 0 1,000 0.0
15/06/2023
10.83
 34,113 11 11 10.67 0 0 0
14/06/2023
10.83
 103,590 11.08 11.25 10.83 0 0 0
13/06/2023
8.33
 500 8.25 8.33 8.25 0 0 0
12/06/2023
11
 187,300 10.83 11.17 10.50 0 0 0
09/06/2023
10.83
 158,413 10.75 11 10.58 0 0 0
08/06/2023
10.92
 243,200 11.17 11.58 10.83 0 600 0.0
07/06/2023
11
 174,066 10.50 11 10.50 0 0 0
06/06/2023
10.50
 144,600 10.58 10.67 10.42 0 0 0
05/06/2023
10.50
 94,901 10.50 10.67 10.50 0 0 0
02/06/2023
10.50
 112,851 9.75 11 9.75 0 0 0
01/06/2023
10.75
 136,800 10.75 10.83 10.42 0 0 0
31/05/2023
10.75
 157,300 11 11.08 10.58 0 0 0
30/05/2023
10.83
 168,900 11.25 11.25 10.67 0 6 0.0
29/05/2023
11.08
 195,502 10.58 11.17 10.50 0 3 0.0
26/05/2023
10.67
 248,602 10.25 10.67 10.25 0 0 0
25/05/2023
10.33
 133,908 10.33 10.58 10.17 0 10 0.0
24/05/2023
10.25
 152,807 10.08 10.58 10 0 1 0.0
23/05/2023
10.17
 185,302 10.17 10.58 10.08 0 2 0.0
22/05/2023
10.17
 108,723 10.25 10.33 9.92 0 0 0
19/05/2023
10.08
 172,820 10.17 10.75 9.75 0 20 0.0
18/05/2023
10.17
 207,445 10.58 10.92 10 0 1,600 0.0
17/05/2023
10.25
 387,632 9.33 10.25 9.33 0 2,560 0.0
16/05/2023
9.33
 186,500 9.08 9.50 9.08 0 4,000 0.0
15/05/2023
9
 118,000 9.33 9.33 8.92 0 0 0
12/05/2023
9.25
 191,322 9.42 9.50 8.92 0 30 0.0
11/05/2023
9.42
 125,760 9.42 9.67 9.33 0 60 0.0
10/05/2023
9.50
 393,536 9.08 9.83 8.67 0 60 0.0
09/05/2023
9
 275,100 9 9.42 8.75 0 0 0
08/05/2023
8.58
 326,783 7.92 8.58 7.92 0 44 0.0
05/05/2023
7.83
 68,800 7.67 7.83 7.67 0 0 0
04/05/2023
7.67
 30,700 7.83 7.83 7.58 0 0 0
28/04/2023
7.83
 78,700 7.75 7.83 7.58 0 0 0
27/04/2023
7.67
 18,500 7.58 7.67 7.58 0 0 0
26/04/2023
7.58
 26,200 7.67 7.75 7.50 0 0 0
25/04/2023
7.42
 41,900 7.50 7.67 7.42 0 0 0
24/04/2023
7.50
 58,936 7.58 7.67 7.42 0 0 0
21/04/2023
7.50
 33,500 7.75 7.83 7.50 0 0 0
20/04/2023
7.75
 39,810 7.83 7.83 7.58 0 0 0
19/04/2023
7.75
 45,704 7.92 7.92 7.58 0 0 0
18/04/2023
7.67
 104,920 7.83 7.83 7.58 0 0 0
17/04/2023
7.83
 58,902 8.08 8.17 7.83 0 300 0.0
14/04/2023
8
 137,514 8 8.17 7.92 0 4 0.0
13/04/2023
7.83
 54,105 8.17 8.25 7.83 0 0 0
12/04/2023
8.17
 40,222 8.17 8.17 8.08 0 200 0.0
11/04/2023
8.08
 179,900 7.83 8.08 7.75 0 0 0
10/04/2023
11.50
 54,397 11.42 12.08 11.42 0 0 0
07/04/2023
7.75
 33,610 7.83 7.83 7.67 0 0 0
06/04/2023
7.75
 98,400 7.67 7.92 7.67 0 0 0
05/04/2023
7.67
 36,100 7.42 7.67 7.42 0 100 0.0
04/04/2023
7.42
 35,000 7.42 7.67 7.33 0 0 0
03/04/2023
7.50
 79,300 7.50 7.50 6.75 0 0 0
31/03/2023
7.42
 45,000 7.42 7.58 7.33 0 100 0.0
30/03/2023
7.58
 5,530 7.75 7.75 7.50 0 0 0
29/03/2023
7.67
 25,000 7.83 7.92 7.58 0 0 0
28/03/2023
7.83
 84,800 7.50 7.92 7.33 0 0 0
27/03/2023
7.33
 57,400 7.17 7.58 6.67 0 200 0.0
24/03/2023
7.17
 7,300 7.17 7.25 7.17 0 0 0
23/03/2023
7.17
 22,300 7.33 7.33 6.58 0 0 0

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