CTCP SCI (s99)

7.40
-0.10
(-1.33%)
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
(2026-08-18) 		-0.40 -5.06% 461,800 0 0
7.40
9
7.40
2 tháng
(2026-07-20) 		-0.70 -8.54% 1,757,900 0 0
7.40
9
7.40
3 tháng
(2026-06-19) 		-1.50 -16.67% 2,460,100 0 0
7.40
9
7.40
6 tháng
(2026-03-23) 		-0.80 -9.64% 9,205,400 -1,600 -0.0
7.40
10
7.40
12 tháng
(2025-09-22) 		-2.40 -24.24% 24,473,600 -6,100 -0.1
7.40
10
7.40
24 tháng
(2024-09-27) 		-0.79 -9.48% 76,262,236 -13,401 -0.1
5.62
12
7.40
36 tháng
(2023-10-03) 		-0.84 -10.12% 156,529,572 -16,919 -0.1
5.62
12.34
7.40
60 tháng
(2021-10-13) 		-8.65 -53.56% 403,981,514 -208,760 -4.6
4.86
21.59
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
6.93
 201,881 6.76 7.09 6.76 0 0 0
05/04/2023
6.76
 98,050 6.68 6.84 6.68 0 0 0
04/04/2023
6.68
 51,028 6.60 6.68 6.60 0 0 0
03/04/2023
6.60
 59,078 6.60 6.68 6.51 0 0 0
31/03/2023
6.51
 36,542 6.68 6.68 6.51 0 0 0
30/03/2023
6.60
 19,600 6.60 6.60 6.51 0 0 0
29/03/2023
6.60
 27,528 6.60 6.60 6.60 0 0 0
28/03/2023
6.60
 158,344 6.60 6.68 6.60 0 0 0
27/03/2023
6.60
 174,896 6.18 6.60 6.18 0 0 0
24/03/2023
6.43
 50,064 6.43 6.60 6.35 0 0 0
23/03/2023
6.43
 48,884 6.43 6.51 6.27 0 0 0
22/03/2023
6.43
 36,868 6.43 6.51 6.43 0 0 0
21/03/2023
6.43
 25,751 6.51 6.51 6.35 0 0 0
20/03/2023
6.35
 46,736 6.43 6.51 6.35 0 0 0
17/03/2023
6.51
 31,180 6.60 6.60 6.35 0 0 0
16/03/2023
6.51
 21,764 6.51 6.51 6.51 0 0 0
15/03/2023
6.51
 62,490 6.51 6.60 6.51 0 0 0
14/03/2023
6.43
 43,216 6.60 6.60 6.43 0 0 0
13/03/2023
6.60
 74,863 6.51 6.60 6.43 0 0 0
10/03/2023
6.43
 35,252 6.60 6.60 6.43 0 0 0
09/03/2023
6.60
 55,280 6.51 6.68 6.51 0 0 0
08/03/2023
6.60
 44,519 6.51 6.60 6.43 0 0 0
07/03/2023
6.51
 83,380 6.51 6.60 6.43 0 0 0
06/03/2023
6.43
 34,240 6.43 6.51 6.35 0 0 0
03/03/2023
6.35
 8,991 6.43 6.43 6.35 0 0 0
02/03/2023
6.43
 76,801 6.43 6.51 6.35 0 0 0
01/03/2023
6.43
 38,208 6.27 6.43 6.18 0 0 0
28/02/2023
6.35
 87,764 6.27 6.43 6.27 0 0 0
27/02/2023
6.18
 26,360 6.27 6.35 6.18 0 0 0
24/02/2023
6.27
 36,688 6.35 6.43 6.27 0 0 0
23/02/2023
6.35
 38,113 6.35 6.43 6.27 0 0 0
22/02/2023
6.43
 69,165 6.51 6.60 6.43 0 0 0
21/02/2023
6.60
 44,081 6.60 6.60 6.51 0 0 0
20/02/2023
6.51
 56,958 6.43 6.60 6.43 0 0 0
17/02/2023
6.35
 47,646 6.43 6.43 6.27 0 0 0
16/02/2023
6.43
 31,352 6.35 6.43 6.27 0 0 0
15/02/2023
6.35
 51,810 6.02 6.35 5.85 0 0 0
14/02/2023
6.18
 15,797 6.18 6.35 6.10 0 0 0
13/02/2023
6.18
 128,689 6.35 6.35 6.10 0 227 -0.0
10/02/2023
6.35
 10,327 6.43 6.43 6.27 0 0 0
09/02/2023
6.43
 63,400 6.43 6.51 6.35 0 0 0
08/02/2023
6.35
 37,509 6.43 6.51 6.27 0 0 0
07/02/2023
6.43
 50,810 6.51 6.60 6.35 0 0 0
06/02/2023
6.60
 23,453 6.43 6.60 6.43 0 0 0
03/02/2023
6.51
 66,692 6.51 6.60 6.35 0 0 0
02/02/2023
6.35
 41,503 6.60 6.60 6.35 0 0 0
01/02/2023
6.51
 112,396 6.68 7.34 6.51 0 0 0
31/01/2023
7.01
 66,809 7.09 7.09 6.84 0 0 0
30/01/2023
7.09
 64,455 6.93 7.09 6.93 0 0 0
27/01/2023
7.01
 141,038 6.84 7.09 6.84 0 0 0
26/01/2023
6.27
 49,200 6.10 6.27 6.02 0 0 0
25/01/2023
6.27
 49,200 6.10 6.27 6.02 0 0 0
24/01/2023
6.27
 49,200 6.10 6.27 6.02 0 0 0
23/01/2023
6.27
 49,200 6.10 6.27 6.02 0 0 0
20/01/2023
6.27
 49,200 6.10 6.27 6.02 0 0 0
19/01/2023
6.84
 53,064 6.68 6.84 6.68 0 0 0
18/01/2023
6.76
 22,636 6.68 6.84 6.68 0 0 0
17/01/2023
6.68
 56,306 6.68 6.76 6.60 0 0 0
16/01/2023
6.51
 68,486 6.51 6.76 6.51 0 2,400 -0.0
13/01/2023
6.68
 71,074 6.60 6.76 6.60 0 0 0
12/01/2023
6.60
 128,010 6.51 6.68 6.51 0 0 0
11/01/2023
6.51
 120,368 6.60 6.68 6.51 0 0 0
10/01/2023
6.51
 84,091 6.35 6.51 6.18 0 0 0
09/01/2023
6.43
 45,020 6.35 6.43 6.35 0 0 0
06/01/2023
6.35
 120,700 6.35 6.51 6.35 0 64 -0.0
05/01/2023
6.43
 122,979 6.35 6.43 6.27 0 0 0
04/01/2023
6.27
 156,635 6.18 6.43 6.18 0 3,490 -0.0
03/01/2023
6.18
 98,123 5.85 6.18 5.85 0 0 0
30/12/2022
5.85
 112,409 6.10 6.18 5.77 0 0 0
29/12/2022
6.10
 59,038 6.18 6.18 6.10 0 0 0
28/12/2022
6.18
 48,907 6.10 6.18 6.10 0 0 0
27/12/2022
6.10
 129,238 5.94 6.10 5.94 0 0 0
26/12/2022
5.94
 80,712 6.18 6.27 5.94 0 0 0
23/12/2022
6.18
 172,132 6.18 6.35 5.94 0 0 0
22/12/2022
6.18
 143,977 6.35 6.43 6.10 0 0 0
21/12/2022
6.35
 170,983 6.51 6.60 6.02 0 0 0
20/12/2022
6.51
 265,920 6.76 6.76 6.35 0 0 0
19/12/2022
6.76
 210,518 6.60 6.84 6.60 0 0 0
16/12/2022
6.60
 409,431 6.60 6.84 6.43 0 0 0
15/12/2022
6.60
 198,607 6.60 6.84 6.51 0 0 0
14/12/2022
6.60
 83,789 6.60 6.76 6.51 0 0 0
13/12/2022
6.60
 266,921 6.35 6.60 6.18 0 0 0
12/12/2022
6.35
 607,781 7.01 7.09 6.35 0 0 0
09/12/2022
7.01
 340,283 7.26 7.42 6.84 0 0 0
08/12/2022
7.26
 1,117,956 6.60 7.26 6.60 0 0 0
07/12/2022
6.60
 406,669 6.35 6.68 6.10 0 0 0
06/12/2022
6.35
 367,051 6.84 7.01 6.35 0 1 -0.0
05/12/2022
6.84
 391,688 6.27 6.84 6.27 0 0 0
02/12/2022
6.27
 130,000 6.27 6.35 6.10 0 0 0
01/12/2022
6.27
 424,009 6.02 6.51 6.02 0 0 0
30/11/2022
6.02
 146,905 6.10 6.27 5.85 0 0 0
29/11/2022
6.10
 255,033 5.94 6.27 5.77 0 0 0
28/11/2022
5.94
 180,824 5.61 6.02 5.69 0 0 0
25/11/2022
5.61
 97,439 5.28 5.61 5.19 0 0 0
24/11/2022
5.28
 105,100 5.44 5.44 5.19 0 0 0
23/11/2022
5.44
 167,710 5.61 5.77 5.44 0 0 0
22/11/2022
5.61
 181,090 5.28 5.69 5.28 0 0 0
21/11/2022
5.28
 282,200 5.19 5.44 4.70 0 0 0
18/11/2022
5.19
 209,120 5.28 5.36 4.86 0 0 0
17/11/2022
5.28
 141,224 5.19 5.44 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |