CTCP Xây dựng SCG (scg)

67.50
-0.40
(-0.59%)
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
(2025-03-10) 		2.40 3.66% 314,500 100 0.0
65.40
81.20
67.90
2 tháng
(2025-02-06) 		2.10 3.19% 1,193,100 -200 -0.0
65.20
81.20
67.90
3 tháng
(2025-01-07) 		3.10 4.78% 1,879,624 -400 -0.0
64.80
81.20
67.90
6 tháng
(2024-10-09) 		2.40 3.66% 4,414,345 -200 -0.0
64.70
81.20
67.90
12 tháng
(2024-04-12) 		2.30 3.51% 9,794,338 -400 -0.0
64.30
81.20
67.90
24 tháng
(2023-04-18) 		3.60 5.60% 29,384,994 -3,600 -0.2
63
81.20
67.90
36 tháng
(2022-04-25) 		-18.50 -21.41% 120,970,160 -3,498 -0.2
63
89
67.90
60 tháng
(2021-04-12) 		49.47 268.51% 184,181,904 -4,798 -0.1
18.43
97
67.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
67.50
 10,700 67.70 67.90 67.40 100 0 0.0
04/04/2025
67.90
 8,400 68 68 67.80 0 0 0
03/04/2025
68.60
 8,400 68.50 68.70 68.50 100 0 0.0
02/04/2025
68.60
 9,500 66.10 68.60 65.90 0 0 0
01/04/2025
66.40
 11,300 71.20 71.20 66.40 0 100 -0.0
31/03/2025
71.40
 15,500 71.70 71.70 71.40 0 0 0
28/03/2025
72.10
 13,600 72.20 72.40 72.10 0 0 0
27/03/2025
72.70
 10,600 73.60 73.60 69.30 0 0 0
26/03/2025
74
 3,500 74 74.10 71.90 0 0 0
25/03/2025
74.30
 18,600 75.50 75.50 74.30 100 600 -0.0
24/03/2025
75.90
 23,800 76.20 76.30 75.90 0 0 0
21/03/2025
76.90
 20,200 77.20 77.40 76.80 0 0 0
20/03/2025
77.10
 19,300 76.50 77.30 76.50 600 0 0.0
19/03/2025
77
 16,100 89.30 89.30 73.80 0 0 0
18/03/2025
81.20
 500 81.20 81.20 81.20 0 0 0
17/03/2025
73.90
 300 73.90 73.90 73.90 0 0 0
14/03/2025
67.20
 12,800 67 67.30 67 0 0 0
13/03/2025
67
 9,100 66.70 67 66.50 0 0 0
12/03/2025
67
 25,200 65.50 71.90 65.50 0 0 0
11/03/2025
65.40
 37,700 65.70 65.70 65.30 0 0 0
10/03/2025
65.50
 41,700 65.50 65.70 65.40 0 0 0
07/03/2025
65.60
 39,500 65.50 65.70 65.40 0 0 0
06/03/2025
65.60
 43,300 65.30 65.60 65.30 0 0 0
05/03/2025
65.40
 40,500 65.20 65.40 65.20 0 0 0
04/03/2025
65.30
 38,700 65.40 65.60 65.20 0 0 0
03/03/2025
65.50
 40,200 65.30 65.60 65.30 0 0 0
28/02/2025
65.20
 41,300 65.30 65.50 65.10 0 0 0
27/02/2025
65.20
 36,700 65.30 65.50 65.10 0 0 0
26/02/2025
65.40
 39,500 65.20 65.50 65.20 0 0 0
25/02/2025
65.30
 38,100 65.40 65.40 65.20 0 0 0
24/02/2025
65.40
 39,900 65.30 65.50 65.20 0 0 0
21/02/2025
65.30
 38,400 65.50 65.60 65.30 0 0 0
20/02/2025
65.50
 39,400 65.40 65.50 65.40 0 0 0
19/02/2025
65.40
 41,600 65.60 65.60 65.30 0 300 -0.0
18/02/2025
65.70
 39,400 65.50 65.70 65.30 0 0 0
17/02/2025
65.60
 40,900 65.40 65.70 65.40 0 0 0
14/02/2025
65.50
 38,000 65.30 65.50 65.10 0 0 0
13/02/2025
65.30
 43,500 65.40 65.50 65.30 0 0 0
12/02/2025
65.50
 37,600 65.40 65.60 65.40 0 0 0
11/02/2025
65.70
 40,700 65.50 65.70 65.40 0 0 0
10/02/2025
65.60
 40,500 65.70 65.80 65.50 0 0 0
07/02/2025
65.80
 38,500 65.90 65.90 65.70 0 0 0
06/02/2025
65.80
 42,400 65.70 65.90 65.60 0 0 0
05/02/2025
65.50
 39,000 65.20 65.50 65.10 0 0 0
04/02/2025
65.40
 47,100 65 65.50 65 0 0 0
03/02/2025
64.90
 39,700 65.10 65.10 64.90 0 0 0
24/01/2025
65.10
 41,600 65.10 65.30 65 0 0 0
23/01/2025
65.20
 36,700 65 65.20 65 0 0 0
22/01/2025
65
 38,024 65.30 65.40 65 0 0 0
21/01/2025
65.40
 45,000 65.50 65.60 65.30 0 0 0
20/01/2025
65.50
 38,800 65.30 65.50 65.30 0 0 0
17/01/2025
65.30
 38,000 65.40 65.50 65.20 0 0 0
16/01/2025
65.50
 38,400 65.40 65.60 65.40 0 0 0
15/01/2025
65.50
 41,500 65.20 65.50 65.20 0 0 0
14/01/2025
65.30
 38,600 65.10 65.40 65 0 0 0
13/01/2025
65
 43,900 65 65.20 64.80 0 0 0
10/01/2025
64.90
 37,600 65.10 65.20 64.80 0 0 0
09/01/2025
64.90
 39,700 65 65.20 64.90 0 0 0
08/01/2025
65.10
 41,500 64.90 65.20 64.90 0 200 -0.0
07/01/2025
64.80
 41,400 64.90 65 64.70 0 0 0
06/01/2025
65.10
 39,000 64.80 65.10 64.80 0 0 0
03/01/2025
64.90
 38,500 65.10 65.20 64.90 0 0 0
02/01/2025
65.40
 41,600 65.40 65.60 65.30 200 0 0.0
31/12/2024
65.30
 38,100 65.50 65.50 65.30 0 0 0
30/12/2024
65.30
 40,100 65.40 65.50 65.20 0 0 0
27/12/2024
65.40
 34,800 65.20 65.40 65.20 0 0 0
26/12/2024
65.30
 34,700 65.20 65.40 65.20 0 0 0
25/12/2024
65.20
 38,400 64.90 65.20 64.80 0 0 0
24/12/2024
65
 39,600 65.10 65.20 64.80 0 0 0
23/12/2024
65.20
 43,800 64.90 65.30 64.90 0 0 0
20/12/2024
64.90
 40,300 64.90 65.10 64.80 0 0 0
19/12/2024
64.90
 44,100 65.10 65.20 64.80 0 0 0
18/12/2024
65
 40,800 64.80 65 64.80 0 0 0
17/12/2024
64.90
 42,100 64.70 65 64.60 0 0 0
16/12/2024
64.80
 40,700 65 65 64.70 0 0 0
13/12/2024
64.90
 42,100 65.30 65.30 64.90 0 0 0
12/12/2024
65.20
 41,700 65.10 65.20 65.10 0 0 0
11/12/2024
65.10
 39,400 65.20 65.30 65 0 0 0
10/12/2024
65.30
 39,200 65.50 65.60 65.30 0 0 0
09/12/2024
65.70
 40,600 65.60 65.80 65.60 0 0 0
06/12/2024
65.70
 36,400 65.80 66 65.60 0 0 0
05/12/2024
65.80
 33,800 65.50 65.90 65.40 0 0 0
04/12/2024
65.80
 37,300 65.60 65.80 65.60 0 0 0
03/12/2024
65.70
 33,100 65.80 65.80 65.50 0 0 0
02/12/2024
65.50
 36,200 65.70 65.80 65.50 0 0 0
29/11/2024
65.70
 32,100 65.50 65.70 65.40 0 0 0
28/11/2024
65.70
 39,000 65.60 65.80 65.50 0 0 0
27/11/2024
65.70
 42,600 65.80 66 65.60 0 0 0
26/11/2024
66
 46,100 65.90 66.10 65.90 0 0 0
25/11/2024
66
 37,800 65.80 66 65.80 0 0 0
22/11/2024
65.70
 39,300 65.50 65.80 65.50 0 0 0
21/11/2024
65.60
 39,700 65.50 65.70 65.40 0 0 0
20/11/2024
65.50
 43,101 65.30 65.50 65 0 0 0
19/11/2024
65.20
 38,000 65.10 65.20 65.10 0 0 0
18/11/2024
65
 38,900 65.20 65.30 65 0 0 0
15/11/2024
65.20
 40,600 65.40 65.50 65.10 0 0 0
14/11/2024
65.30
 40,800 65.60 65.70 65.30 0 0 0
13/11/2024
65.60
 38,700 65.70 65.70 65.40 0 0 0
12/11/2024
65.50
 40,100 65.40 65.60 65.30 0 0 0
11/11/2024
65.50
 46,100 65.70 65.80 65.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |