CTCP Xây dựng SCG (scg)

64.80
-0.10
(-0.15%)
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
(2025-12-29) 		-0.20 -0.31% 434,400 1,200 0.1
63.30
65.30
64.90
2 tháng
(2025-11-28) 		-1 -1.51% 916,300 1,200 0.1
63.30
66.60
64.90
3 tháng
(2025-10-29) 		0.10 0.15% 1,494,800 -2,400 -0.1
63
66.60
64.90
6 tháng
(2025-07-31) 		0.70 1.09% 3,136,900 1,600 0.1
63
66.90
64.90
12 tháng
(2025-02-03) 		0.20 0.31% 6,356,500 1,300 0.1
60.70
81.20
64.90
24 tháng
(2024-02-07) 		-1.60 -2.40% 17,005,174 -2,108 -0.1
60.70
81.20
64.90
36 tháng
(2023-02-13) 		-0.40 -0.61% 41,190,554 -2,398 -0.0
60.70
81.20
64.90
60 tháng
(2021-04-12) 		46.67 253.32% 189,219,504 -3,298 0.0
18.43
97
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
87.90
 332,900 86.10 88.30 86.10 0 0 0
09/03/2022
86
 408,190 88.50 88.90 86 0 0 0
08/03/2022
88.90
 292,900 90.50 90.50 88.10 0 0 0
07/03/2022
90.50
 370,400 90.50 92.10 89.60 0 0 0
04/03/2022
90.50
 452,750 89.90 90.50 87.50 0 0 0
03/03/2022
90
 315,200 90 91.20 89.60 0 0 0
02/03/2022
90
 346,800 91 91.90 88.50 0 0 0
01/03/2022
91
 329,000 90.50 91 89.30 0 0 0
28/02/2022
90.50
 276,518 91.50 91.50 90.50 0 0 0
25/02/2022
91.50
 313,201 90 93 90 0 0 0
24/02/2022
90.20
 384,900 94.40 94.50 89 0 0 0
23/02/2022
94.40
 422,000 89.90 94.40 89.40 0 0 0
22/02/2022
89.90
 273,300 91.20 91.20 88 0 0 0
21/02/2022
91.30
 377,300 93.20 93.50 90.50 0 0 0
18/02/2022
93.20
 307,130 92 93.20 90.50 0 0 0
17/02/2022
92.50
 252,800 90.50 93.10 90 0 0 0
16/02/2022
90.70
 346,107 90.80 91.90 90.10 0 0 0
15/02/2022
90.70
 307,400 89.90 90.70 86.80 0 0 0
14/02/2022
89.90
 331,630 91.10 92 88 0 0 0
11/02/2022
92
 308,600 94.70 94.70 91.80 0 0 0
10/02/2022
94.80
 289,900 94.80 97.90 94 0 0 0
09/02/2022
94.90
 401,920 90.70 94.90 90.50 0 0 0
08/02/2022
91
 310,200 93.90 96 91 0 0 0
07/02/2022
93.90
 346,300 88.20 94.20 87 0 0 0
28/01/2022
88.10
 270,720 92 92.10 87.40 0 0 0
27/01/2022
92.50
 348,600 94.50 96 90 0 0 0
26/01/2022
97
 307,100 90.50 97 89.40 0 0 0
25/01/2022
91.50
 389,500 89.80 91.50 81.70 0 0 0
24/01/2022
90.70
 355,000 96.20 96.20 88.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |