CTCP SCI (s99)

8.60
0.40
(4.88%)
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
(2026-02-23) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2022
8.66
 130,300 8.66 8.74 8.58 0 0 0
04/08/2022
8.66
 108,165 8.82 8.91 8.58 0 0 0
03/08/2022
8.82
 108,469 8.66 8.82 8.49 0 0 0
02/08/2022
8.66
 181,340 8.33 8.82 8.25 0 3,000 -0.0
01/08/2022
8.33
 149,110 8.08 8.41 8.08 0 0 0
29/07/2022
8.08
 71,200 8.08 8.16 8.08 0 0 0
28/07/2022
8.08
 143,000 7.92 8.16 7.92 0 0 0
27/07/2022
7.92
 75,400 7.92 7.92 7.75 0 0 0
26/07/2022
7.92
 26,413 7.92 7.92 7.83 0 0 0
25/07/2022
7.92
 74,200 7.83 7.92 7.75 0 0 0
22/07/2022
7.83
 117,600 7.83 8.00 7.83 0 0 0
21/07/2022
7.83
 97,607 7.92 7.92 7.75 0 0 0
20/07/2022
7.92
 157,237 7.67 8.00 7.75 0 0 0
19/07/2022
7.67
 64,443 7.75 7.83 7.50 0 0 0
18/07/2022
7.75
 49,000 7.83 8.00 7.75 0 0 0
15/07/2022
7.83
 122,672 7.83 8.00 7.75 0 0 0
14/07/2022
7.83
 69,000 7.83 7.83 7.67 0 0 0
13/07/2022
7.83
 114,600 7.75 8.00 7.75 0 0 0
12/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
12/07/2022
7.75
 185,100 7.51 7.75 7.42 0 0 0
11/07/2022
7.52
 173,300 7.36 7.60 7.44 0 0 0
08/07/2022
7.36
 97,755 7.20 7.44 7.20 0 0 0
07/07/2022
7.20
 60,318 7.20 7.36 7.20 0 0 0
06/07/2022
7.20
 154,300 7.52 7.75 7.20 0 0 0
05/07/2022
7.52
 50,300 7.67 7.75 7.44 0 0 0
04/07/2022
7.67
 99,346 7.52 7.75 7.52 0 0 0
01/07/2022
7.52
 104,900 7.52 7.60 7.28 0 0 0
30/06/2022
7.52
 82,700 7.60 7.75 7.52 0 0 0
29/06/2022
7.60
 96,150 7.60 7.75 7.60 0 0 0
28/06/2022
7.60
 184,900 7.67 7.75 7.44 0 0 0
27/06/2022
7.67
 142,513 7.36 7.83 7.36 0 0 0
24/06/2022
7.36
 214,200 7.36 7.83 7.20 0 0 0
23/06/2022
7.36
 121,400 7.12 7.36 7.12 0 0 0
22/06/2022
7.12
 122,060 6.64 7.20 6.64 0 0 0
21/06/2022
6.64
 377,840 7.20 7.20 6.48 0 0 0
20/06/2022
7.20
 211,648 7.99 7.99 7.20 0 0 0
17/06/2022
7.99
 143,500 8.63 8.63 7.83 0 0 0
16/06/2022
8.63
 91,200 8.79 9.03 8.39 0 0 0
15/06/2022
8.79
 181,966 9.27 9.27 8.39 0 0 0
14/06/2022
9.27
 70,000 9.43 9.43 8.87 0 0 0
13/06/2022
9.43
 113,831 9.75 9.99 9.27 0 0 0
10/06/2022
9.75
 130,300 10.23 10.23 9.75 0 0 0
09/06/2022
10.23
 55,412 10.31 10.47 10.23 0 0 0
08/06/2022
10.31
 67,430 10.15 10.55 10.15 0 0 0
07/06/2022
10.15
 124,420 10.31 10.63 9.67 0 0 0
06/06/2022
10.31
 142,400 10.47 10.87 10.31 0 0 0
03/06/2022
10.47
 122,630 10.63 10.63 10.31 0 0 0
02/06/2022
10.63
 140,200 10.87 10.87 10.63 0 0 0
01/06/2022
10.87
 115,000 11.03 11.19 10.79 0 0 0
31/05/2022
11.03
 433,530 10.47 11.11 10.39 0 0 0
30/05/2022
10.47
 111,241 10.47 10.63 10.39 0 0 0
27/05/2022
10.47
 80,030 10.55 10.63 10.31 0 0 0
26/05/2022
10.55
 199,112 10.39 10.79 10.39 0 0 0
25/05/2022
10.39
 231,500 10.07 10.39 9.91 0 0 0
24/05/2022
10.07
 88,401 10.07 10.15 9.83 0 0 0
23/05/2022
10.07
 133,810 10.23 10.55 9.99 0 0 0
20/05/2022
10.23
 68,802 10.07 10.39 10.07 0 87 -0.0
19/05/2022
10.07
 159,400 10.23 10.23 9.67 0 0 0
18/05/2022
10.23
 106,505 10.23 10.55 10.23 0 0 0
17/05/2022
10.23
 175,411 9.67 10.31 9.59 0 0 0
16/05/2022
9.67
 151,908 9.27 9.99 9.27 0 0 0
13/05/2022
9.27
 340,500 9.67 9.67 9.27 0 3,000 -0.0
12/05/2022
9.67
 122,390 9.99 10.07 9.43 0 0 0
11/05/2022
9.99
 167,600 9.83 10.15 9.83 0 0 0
10/05/2022
9.83
 193,510 9.51 9.83 8.87 0 100 -0.0
09/05/2022
9.51
 435,887 10.55 10.55 9.51 0 0 0
06/05/2022
10.55
 148,789 11.03 11.03 10.55 0 0 0
05/05/2022
11.03
 183,100 11.19 11.43 10.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |