CTCP Xây dựng SCG (scg)

64.80
-0.70
(-1.07%)
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
(2026-05-20) 		-2.40 -3.53% 676,200 2,600 0
64
74.10
64.80
2 tháng
(2026-04-20) 		-4.20 -6.03% 1,105,800 3,500 0
64
74.10
64.80
3 tháng
(2026-03-23) 		0.50 0.77% 1,564,600 1,600 -0.1
61
74.10
64.80
6 tháng
(2025-12-22) 		0.40 0.61% 2,882,900 2,800 -0.0
61
74.10
64.80
12 tháng
(2025-06-24) 		-0.40 -0.61% 6,250,600 3,200 -0.0
61
74.10
64.80
24 tháng
(2024-07-01) 		0.20 0.31% 14,784,146 2,900 0.0
60.70
81.20
64.80
36 tháng
(2023-07-05) 		0.90 1.39% 29,427,922 -500 -0.2
60.70
81.20
64.80
60 tháng
(2021-07-15) 		2 3.15% 183,605,344 -6,698 -0.5
51
97
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
68
 423,300 69.40 69.40 67.40 0 0 0
03/11/2022
69.40
 359,600 68.70 69.40 67.90 600 0 0.0
02/11/2022
68.60
 419,100 68.70 68.70 68 0 0 0
01/11/2022
68.40
 274,119 68.30 68.40 67.70 0 0 0
31/10/2022
68.30
 383,900 68.40 68.80 67.60 0 0 0
28/10/2022
68.40
 327,300 68 68.80 67.80 0 0 0
27/10/2022
68.30
 526,989 66 68.30 65.70 0 0 0
26/10/2022
66.10
 474,900 65.40 66.70 64.90 0 0 0
25/10/2022
65.40
 370,405 66 66.80 65.40 0 0 0
24/10/2022
66.10
 319,400 66.80 67.30 66.10 0 0 0
21/10/2022
67
 505,401 67.40 67.60 67 0 0 0
20/10/2022
67.50
 423,801 68.70 68.70 67.10 0 0 0
19/10/2022
68.60
 354,236 67.80 68.60 67 0 0 0
18/10/2022
67.80
 498,700 68.40 68.70 67.80 0 0 0
17/10/2022
68.40
 411,301 68.80 68.80 67.90 0 200 -0.0
14/10/2022
68.90
 586,801 68.40 69.10 67.60 0 0 0
13/10/2022
68.50
 380,800 67.90 68.90 67.30 0 0 0
12/10/2022
67.90
 491,601 67 68.80 66.60 0 0 0
11/10/2022
67.20
 389,707 68.20 68.50 67 0 0 0
10/10/2022
68.50
 453,802 68.40 68.50 66.60 0 0 0
07/10/2022
68.20
 503,800 69.30 69.30 67.40 0 0 0
06/10/2022
69
 547,800 68.10 69 68.10 0 0 0
05/10/2022
68
 392,703 67.80 68.40 67.40 0 0 0
04/10/2022
67.90
 453,800 67.20 68.60 67 0 0 0
03/10/2022
67.20
 350,802 68.20 68.20 67.20 0 0 0
30/09/2022
67.90
 620,900 67.20 69 66.90 0 0 0
29/09/2022
67.20
 404,200 67.20 68.40 67 0 0 0
28/09/2022
67.50
 491,500 67.90 68.50 67.50 0 0 0
27/09/2022
68.60
 548,530 67.20 68.60 67 0 0 0
26/09/2022
67.50
 462,100 68.50 68.50 67 0 0 0
23/09/2022
67.80
 424,600 67.80 69.10 67.60 0 0 0
22/09/2022
68.60
 519,700 67.90 68.60 66.90 0 0 0
21/09/2022
68
 405,400 67.80 68.20 67.10 0 0 0
20/09/2022
68.30
 600,830 67.50 68.50 67.20 0 0 0
19/09/2022
67.50
 369,400 68.20 68.30 67.20 0 0 0
16/09/2022
68.60
 600,970 69.30 69.30 68.10 0 0 0
15/09/2022
69
 469,200 68.70 69.80 67.90 0 0 0
14/09/2022
68.60
 440,220 70 70 68 0 0 0
13/09/2022
69.50
 514,170 68.80 69.50 67.90 0 0 0
12/09/2022
68.60
 578,449 68.80 68.90 68 0 0 0
09/09/2022
68.40
 417,000 68.90 68.90 68 0 0 0
08/09/2022
68.50
 475,400 68.70 68.80 68.20 0 0 0
07/09/2022
68.50
 512,400 68.80 69.10 68.50 0 0 0
06/09/2022
69.20
 598,700 69.60 69.60 68.70 0 0 0
05/09/2022
69.30
 493,900 69.30 69.30 68.50 0 0 0
31/08/2022
68.90
 631,600 70 70 68.60 0 0 0
30/08/2022
69.70
 497,700 69.70 70 69.10 0 0 0
29/08/2022
69.60
 602,724 70.40 70.40 68.10 0 0 0
26/08/2022
70.30
 539,600 70.80 70.80 69.70 0 0 0
25/08/2022
70.40
 706,400 68 70.40 67.90 0 0 0
24/08/2022
68.40
 391,124 69.60 69.90 68.20 0 0 0
23/08/2022
69.10
 584,100 69.30 69.90 69 0 0 0
22/08/2022
69.60
 479,000 70.40 70.80 69.20 0 0 0
19/08/2022
70.40
 662,500 67.70 70.40 67.70 0 0 0
18/08/2022
68
 559,800 68 68.10 67.60 0 0 0
17/08/2022
67.50
 501,300 69.60 69.80 67.50 0 0 0
16/08/2022
69.10
 623,906 70.60 70.60 69 0 0 0
15/08/2022
70.30
 420,300 70.30 70.70 68.90 0 0 0
12/08/2022
70.70
 479,900 71.50 71.80 70.60 0 0 0
11/08/2022
71.10
 574,711 71.90 72.40 70.80 0 0 0
10/08/2022
71.90
 555,100 71.30 71.90 70.90 0 0 0
09/08/2022
70.90
 454,619 70.30 70.90 69.60 0 0 0
08/08/2022
70
 492,635 69 70 68.70 0 0 0
05/08/2022
69.30
 521,400 69.20 70.10 68.80 0 0 0
04/08/2022
69.50
 411,700 71.60 71.60 69.50 0 0 0
03/08/2022
71.20
 606,600 73 73 71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |