CTCP Xây dựng SCG (scg)

65.30
0.30
(0.46%)
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) 		0.40 0.62% 341,900 0 0
63.70
65.10
65
2 tháng
(2026-01-15) 		1.20 1.88% 850,100 1,200 0.1
63.70
65.30
65
3 tháng
(2025-12-16) 		0.30 0.46% 1,300,200 1,200 0.1
63.30
65.40
65
6 tháng
(2025-09-17) 		1 1.56% 2,938,700 1,600 0.1
63
66.90
65
12 tháng
(2025-03-21) 		-11.80 -15.34% 5,852,500 1,000 0.1
60.70
76.90
65
24 tháng
(2024-03-26) 		-0.80 -1.21% 16,161,839 -1,100 -0.0
60.70
81.20
65
36 tháng
(2023-04-03) 		0.10 0.15% 36,559,107 -2,100 -0.0
60.70
81.20
65
60 tháng
(2021-04-12) 		46.67 253.32% 189,882,604 -3,298 0.0
18.43
97
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
73.30
 503,200 73.90 74.20 72.40 0 0 0
01/08/2022
74.20
 449,802 72.90 74.20 72.90 0 0 0
29/07/2022
72.80
 470,500 72.50 73 71.90 0 0 0
28/07/2022
72.10
 560,800 70.80 72.20 70.60 0 0 0
27/07/2022
70.90
 521,650 71.50 71.50 70 0 0 0
26/07/2022
71
 489,600 71.90 71.90 70.10 0 0 0
25/07/2022
71.30
 571,800 71.90 71.90 70.80 0 0 0
22/07/2022
71.60
 433,702 70.90 71.80 70.50 0 0 0
21/07/2022
71.20
 554,600 71.90 71.90 70.10 0 0 0
20/07/2022
71.60
 534,800 70.30 72 69.50 0 0 0
19/07/2022
69.80
 481,900 70.60 70.60 69.30 0 0 0
18/07/2022
70.30
 591,300 69.30 70.50 69.10 0 0 0
15/07/2022
69.60
 570,100 68.60 70 68.60 0 0 0
14/07/2022
69.20
 501,400 68.60 69.60 68.60 0 0 0
13/07/2022
68.10
 631,600 71.60 71.60 68.10 0 0 0
12/07/2022
71.20
 449,200 72.30 72.30 70.80 0 0 0
11/07/2022
71.60
 520,400 72.30 72.30 70.90 0 0 0
08/07/2022
72
 692,600 70.90 72 70 0 0 0
07/07/2022
71.40
 484,900 71.60 71.70 70.40 0 0 0
06/07/2022
71.20
 555,210 71.30 71.30 69.90 0 0 0
05/07/2022
71.80
 430,200 70.90 72 70.30 0 0 0
04/07/2022
71.20
 529,100 69.60 71.20 68.90 0 0 0
01/07/2022
69.80
 644,902 68.30 69.80 67.20 0 0 0
30/06/2022
68.50
 511,602 68.60 69.70 68.20 0 0 0
29/06/2022
68.80
 589,240 67.90 68.80 67.30 0 0 0
28/06/2022
68.20
 563,230 69.60 70.30 68.20 0 0 0
27/06/2022
69.30
 446,702 68.60 69.90 68.30 0 0 0
24/06/2022
68.40
 531,400 67.60 69.20 67.60 0 0 0
23/06/2022
67.90
 489,130 67.60 68 66.50 0 0 0
22/06/2022
67.50
 477,100 63.30 67.50 63.10 0 0 0
21/06/2022
63.50
 576,100 65.60 67 63.50 0 0 0
20/06/2022
65.90
 420,700 67.30 67.30 65.70 0 0 0
17/06/2022
66.90
 515,600 68.30 68.30 65.60 0 0 0
16/06/2022
67.90
 446,400 66.10 67.90 66.10 0 0 0
15/06/2022
66.40
 528,300 67.30 67.90 66.40 0 0 0
14/06/2022
67.70
 500,700 67.60 68 66.80 0 0 0
13/06/2022
68
 557,500 72.30 72.30 67.40 0 0 0
10/06/2022
72
 477,300 71.90 72.80 71.40 0 0 0
09/06/2022
72.30
 431,070 72.60 73.30 71.30 0 0 0
08/06/2022
72.90
 541,000 72.90 72.90 71.90 0 0 0
07/06/2022
72.50
 458,613 73.30 73.70 71.80 0 0 0
06/06/2022
73.50
 402,800 74.60 74.60 72.90 0 0 0
03/06/2022
74.20
 598,400 72.30 74.20 71.60 0 0 0
02/06/2022
72.80
 480,300 73.50 74.50 71.60 0 0 0
01/06/2022
74.80
 570,300 73.30 75 73.30 0 0 0
31/05/2022
73.90
 501,500 72.50 73.90 72 0 0 0
30/05/2022
72.80
 436,612 71.30 72.80 70.50 0 0 0
27/05/2022
71.50
 523,300 73.30 74.50 71.50 0 0 0
26/05/2022
73.10
 450,200 72.30 73.60 71.50 0 0 0
25/05/2022
72.70
 630,500 69.30 72.70 69.30 0 0 0
24/05/2022
69.90
 688,000 67.30 69.90 66.80 0 0 0
23/05/2022
67
 565,200 67.80 67.90 65.30 0 0 0
20/05/2022
67.90
 492,100 66.80 67.90 66.60 0 0 0
19/05/2022
67
 620,740 67.90 70.70 67 0 0 0
18/05/2022
67.90
 567,700 69.50 69.50 67.80 0 0 0
17/05/2022
69.90
 467,100 68 69.90 66.80 0 0 0
16/05/2022
67.80
 484,100 69.30 69.70 67.40 0 0 0
13/05/2022
69.40
 523,300 69.50 70.20 68 0 0 0
12/05/2022
69.50
 665,700 77 77.20 69.50 0 0 0
11/05/2022
77.20
 493,200 77 77.70 77 0 0 0
10/05/2022
77.30
 583,300 77.30 78 75 0 0 0
09/05/2022
77.90
 512,800 84.60 84.60 77.90 0 0 0
06/05/2022
85
 748,900 88 89 85 0 0 0
05/05/2022
89
 664,487 86.30 89 85.60 0 0 0
04/05/2022
86.70
 480,500 87.60 88.40 86.70 0 0 0
29/04/2022
88.10
 552,500 88.20 88.90 87.30 0 0 0
28/04/2022
88.60
 730,805 86.50 88.60 84.30 0 0 0
27/04/2022
86.90
 627,550 87.20 88 85 0 0 0
26/04/2022
87.50
 539,700 86 87.50 83.80 0 0 0
25/04/2022
86.40
 714,060 86.60 86.60 83.50 0 0 0
22/04/2022
86.20
 460,400 84.60 87.40 84.60 0 0 0
21/04/2022
85
 506,800 84.30 86.20 84 0 0 0
20/04/2022
84.60
 430,600 84.80 85 81.80 0 0 0
19/04/2022
84.80
 585,700 82.80 86.80 82.80 0 0 0
18/04/2022
83
 380,600 88.90 88.90 83 0 0 0
15/04/2022
88.40
 472,500 89.10 89.50 88 0 0 0
14/04/2022
89.10
 322,800 87.90 89.50 87.90 0 0 0
13/04/2022
88.80
 382,750 87.10 88.90 87.10 0 0 0
12/04/2022
88
 279,200 88 88.30 86.50 0 0 0
08/04/2022
88
 425,023 90.50 90.50 86.20 0 0 0
07/04/2022
90.90
 263,000 90.40 90.90 90 0 0 0
06/04/2022
90.90
 325,750 92.80 92.80 88.60 0 0 0
05/04/2022
93.30
 301,128 91.50 93.30 91.50 0 0 0
04/04/2022
92
 405,900 89.80 92 89.60 0 0 0
01/04/2022
90
 362,500 91.60 91.60 89.20 0 0 0
31/03/2022
91.60
 314,206 92 93 90.50 0 0 0
30/03/2022
92.30
 385,200 92.80 93.40 91.80 0 0 0
29/03/2022
92.80
 434,000 90 92.80 90 0 0 0
28/03/2022
90.30
 347,705 91.80 92 89.80 0 0 0
25/03/2022
91.40
 310,903 91.40 91.80 90.20 0 1,000 -0.1
24/03/2022
91.90
 373,303 93.60 93.70 90.40 0 0 0
23/03/2022
93.80
 410,200 94.50 94.50 92.50 0 0 0
22/03/2022
94.80
 330,000 95.80 97 93.70 0 0 0
21/03/2022
95.50
 507,610 92 96 89.80 0 0 0
18/03/2022
91.80
 383,470 91.30 91.80 90.20 0 0 0
17/03/2022
91.30
 269,910 91.40 92.80 91.10 0 0 0
16/03/2022
91.40
 420,600 90.20 93 90.20 0 0 0
15/03/2022
90
 467,100 83 90 83 0 0 0
14/03/2022
83
 294,760 86 86.20 83 0 0 0
11/03/2022
86.40
 371,600 87.80 87.90 86.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |