CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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
(2025-11-05) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
11.19
 112,100 11.43 11.43 10.95 0 0 0
29/04/2022
11.43
 212,850 11.27 11.43 10.95 0 0 0
28/04/2022
11.27
 140,110 11.19 11.59 11.19 0 0 0
27/04/2022
11.19
 239,900 10.71 11.19 10.71 0 0 0
26/04/2022
10.71
 321,300 10.15 10.71 9.19 0 0 0
25/04/2022
10.15
 411,800 10.87 11.19 9.83 0 300 -0.0
22/04/2022
10.87
 397,900 10.87 11.35 10.63 0 500 -0.0
21/04/2022
10.87
 626,000 11.27 11.27 10.15 0 0 0
20/04/2022
11.27
 461,200 11.19 11.67 11.19 0 0 0
19/04/2022
11.19
 288,000 12.39 12.79 11.19 0 0 0
18/04/2022
12.39
 602,800 13.59 13.59 12.23 0 0 0
15/04/2022
13.59
 228,100 13.91 13.91 13.59 0 0 0
14/04/2022
13.91
 135,000 13.99 14.31 13.83 0 0 0
13/04/2022
13.99
 256,322 13.83 14.23 13.75 0 0 0
12/04/2022
13.83
 561,002 14.55 14.79 13.83 0 300 -0.0
08/04/2022
14.55
 317,946 14.95 14.95 14.55 0 0 0
07/04/2022
14.95
 528,699 14.87 14.95 14.47 0 0 0
06/04/2022
14.87
 1,721,455 15.35 15.67 14.39 0 0 0
05/04/2022
15.35
 383,230 15.59 15.75 15.19 0 0 0
04/04/2022
15.59
 425,041 15.27 15.83 15.27 0 200 -0.0
01/04/2022
15.27
 324,700 15.27 15.35 14.87 0 0 0
31/03/2022
15.27
 243,622 15.35 15.51 15.19 0 0 0
30/03/2022
15.35
 503,230 15.59 15.67 14.47 0 0 0
29/03/2022
15.59
 403,100 15.51 15.75 15.51 0 0 0
28/03/2022
15.51
 633,690 15.99 16.07 15.19 0 0 0
25/03/2022
15.99
 604,704 15.91 16.15 15.91 0 0 0
24/03/2022
15.91
 615,021 16.23 16.23 15.67 0 0 0
23/03/2022
16.23
 749,089 16.39 16.47 16.07 0 0 0
22/03/2022
16.39
 1,028,662 15.99 16.63 15.99 0 100 -0.0
21/03/2022
15.99
 525,230 15.83 16.15 15.75 0 0 0
18/03/2022
15.83
 550,369 15.67 15.99 15.59 0 0 0
17/03/2022
15.67
 256,717 15.91 16.15 15.59 0 0 0
16/03/2022
15.91
 880,917 15.11 16.23 15.19 0 0 0
15/03/2022
15.11
 360,534 15.11 15.51 14.87 0 0 0
14/03/2022
15.11
 297,233 15.19 15.19 14.71 0 0 0
11/03/2022
15.19
 405,004 15.43 15.51 15.03 0 0 0
10/03/2022
15.43
 327,728 15.19 15.59 15.27 0 0 0
09/03/2022
15.19
 564,920 15.43 15.43 14.87 0 100 -0.0
08/03/2022
15.43
 403,530 15.67 15.83 15.43 0 0 0
07/03/2022
15.67
 425,104 15.83 15.91 15.51 0 0 0
04/03/2022
15.83
 720,462 15.51 16.07 15.51 0 300 -0.0
03/03/2022
15.51
 294,400 15.19 15.67 15.19 0 2,300 -0.0
02/03/2022
15.19
 315,296 15.51 15.67 15.19 0 0 0
01/03/2022
15.51
 392,100 15.35 15.91 15.35 0 0 0
28/02/2022
15.35
 390,565 15.35 15.51 15.11 0 0 0
25/02/2022
15.35
 370,101 15.19 15.59 15.19 0 0 0
24/02/2022
15.19
 640,295 15.83 15.83 14.47 0 0 0
23/02/2022
15.83
 367,930 15.67 16.07 15.59 0 0 0
22/02/2022
15.67
 623,007 16.31 16.31 15.03 0 0 0
21/02/2022
16.31
 443,792 16.23 16.71 16.07 0 0 0
18/02/2022
16.23
 562,000 15.75 16.39 15.59 0 0 0
17/02/2022
15.75
 165,063 15.91 16.23 15.59 0 0 0
16/02/2022
15.91
 720,837 15.11 16.15 15.11 0 200 -0.0
15/02/2022
15.11
 140,452 15.11 15.11 14.87 0 0 0
14/02/2022
15.11
 310,214 15.27 15.27 14.95 0 0 0
11/02/2022
15.27
 201,637 15.19 15.43 15.11 0 0 0
10/02/2022
15.19
 381,233 15.51 15.51 15.03 0 0 0
09/02/2022
15.51
 385,855 15.03 15.51 14.87 0 0 0
08/02/2022
15.03
 208,707 14.79 15.19 14.79 0 0 0
07/02/2022
14.79
 283,234 14.23 15.03 14.23 0 0 0
28/01/2022
14.23
 276,016 14.07 14.31 13.99 0 0 0
27/01/2022
14.07
 155,301 13.99 14.39 13.99 0 0 0
26/01/2022
13.99
 328,900 14.47 14.55 13.99 0 0 0
25/01/2022
14.47
 496,704 13.75 14.63 13.59 0 0 0
24/01/2022
13.75
 542,618 15.11 15.19 13.75 0 0 0
21/01/2022
15.11
 598,613 15.67 15.99 14.39 0 0 0
20/01/2022
15.67
 420,100 14.55 15.67 14.39 0 0 0
19/01/2022
14.55
 508,700 14.15 14.87 13.59 0 0 0
18/01/2022
14.15
 1,164,500 15.67 15.67 14.15 0 1,000 -0.0
17/01/2022
15.67
 1,457,510 17.35 17.91 15.67 0 0 0
14/01/2022
17.35
 923,880 17.35 17.75 15.67 0 0 0
13/01/2022
17.35
 1,558,932 19.11 19.59 17.27 0 0 0
12/01/2022
19.11
 1,365,500 20.15 20.15 18.39 0 4,900 -0.1
11/01/2022
20.15
 2,339,614 19.27 20.55 18.87 0 14,400 -0.4
10/01/2022
19.27
 1,734,556 19.83 20.39 19.27 0 100 -0.0
07/01/2022
19.83
 2,658,880 18.39 19.99 18.15 0 0 0
06/01/2022
18.39
 856,085 18.55 18.55 18.31 0 0 0
05/01/2022
18.55
 745,006 18.47 18.79 18.39 0 0 0
04/01/2022
18.47
 744,487 18.15 18.79 18.07 0 0 0
31/12/2021
18.15
 652,492 18.23 18.63 17.91 0 0 0
30/12/2021
18.23
 962,664 18.63 18.87 18.07 0 0 0
29/12/2021
18.63
 1,014,565 19.03 19.19 18.55 0 0 0
28/12/2021
19.03
 1,074,718 18.95 19.59 18.95 0 0 0
27/12/2021
18.95
 878,137 19.43 19.67 18.63 0 0 0
24/12/2021
19.43
 884,600 19.91 20.23 19.27 0 0 0
23/12/2021
19.91
 2,113,830 19.67 20.63 19.19 0 200 -0.0
22/12/2021
19.67
 2,404,856 18.95 19.91 18.95 0 0 0
21/12/2021
18.95
 712,921 18.79 19.19 18.47 0 0 0
20/12/2021
18.79
 1,176,712 19.11 19.59 18.39 0 500 -0.0
17/12/2021
19.11
 1,628,436 17.99 19.35 17.99 0 0 0
16/12/2021
17.99
 640,201 17.83 18.07 17.27 0 15,200 -0.3
15/12/2021
17.83
 667,800 18.23 18.23 17.75 0 0 0
14/12/2021
18.23
 638,615 18.39 18.63 17.91 0 0 0
13/12/2021
18.39
 805,765 17.59 18.55 17.67 0 0 0
10/12/2021
17.59
 663,266 17.43 17.75 17.19 0 10,000 -0.2
09/12/2021
17.43
 514,915 17.27 17.51 17.19 0 0 0
08/12/2021
17.27
 522,944 17.35 17.67 17.27 0 1,000 -0.0
07/12/2021
17.35
 726,989 16.71 17.51 16.71 0 0 0
06/12/2021
16.71
 1,154,712 17.67 18.15 16.07 0 0 0
03/12/2021
17.67
 902,841 19.11 19.19 17.67 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |