CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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
(2025-11-05) 		-0.50 -5% 513,300 0 0
9.30
10
9.40
2 tháng
(2025-10-06) 		-0.20 -2.06% 1,586,000 -1,000 -0.0
9.30
10.30
9.40
3 tháng
(2025-09-08) 		0.80 9.20% 4,868,600 -5,000 -0.1
8.70
11.40
9.40
6 tháng
(2025-06-09) 		2.20 30.14% 8,562,300 -15,600 -0.1
7.10
11.40
9.40
12 tháng
(2024-12-10) 		0.60 6.74% 12,796,443 -71,466 -0.5
6
11.40
9.40
24 tháng
(2023-12-18) 		-0.92 -8.80% 26,139,210 -97,566 -0.8
6
12.17
9.40
36 tháng
(2022-12-21) 		2.58 37.35% 53,616,642 -143,576 -1.4
6
15.83
9.40
60 tháng
(2020-12-31) 		-28.86 -75.23% 154,825,577 152,121 12.2
5.42
48.59
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
16
 67,300 15.83 16 15.42 0 0 0
28/04/2022
15.83
 55,308 16.08 16.33 15.83 0 0 0
27/04/2022
16.08
 54,900 14.92 16.08 15 0 100 -0.0
26/04/2022
14.92
 136,512 14.17 14.92 12.75 0 3,012 -0.1
25/04/2022
14.17
 111,500 14.83 15.33 14.17 0 3,400 -0.1
22/04/2022
14.83
 74,600 14.50 15.42 13.67 0 0 0
21/04/2022
14.50
 172,600 15.83 15.83 14.25 0 2,900 -0.1
20/04/2022
15.83
 163,500 16.92 17 15.83 0 7,200 -0.1
19/04/2022
16.92
 94,400 18.17 18.25 16.92 0 0 0
18/04/2022
18.17
 171,600 19.75 19.83 17.92 0 0 0
15/04/2022
19.75
 51,500 20 20.08 19.50 0 0 0
14/04/2022
20
 72,400 20.33 20.67 20 0 1,200 -0.0
13/04/2022
20.33
 105,300 20.08 20.42 19.67 0 0 0
12/04/2022
20.08
 145,503 21.17 21.25 20.08 0 2,600 -0.1
08/04/2022
21.17
 135,205 21.67 21.83 21.17 0 900 -0.0
07/04/2022
21.67
 140,443 21.42 21.83 21.17 0 231 -0.0
06/04/2022
21.42
 381,961 22.42 22.42 21.25 0 0 0
05/04/2022
22.42
 77,213 22.67 22.67 22.33 0 0 0
04/04/2022
22.67
 131,500 22.33 22.92 22.33 0 300 -0.0
01/04/2022
22.33
 122,100 21.92 22.33 21.67 0 0 0
31/03/2022
21.92
 141,410 22.17 22.58 21.58 0 0 0
30/03/2022
22.17
 175,520 22.75 22.92 22.17 0 200 -0.0
29/03/2022
22.75
 94,300 22.50 23 22.50 0 15,100 -0.4
28/03/2022
22.50
 277,018 23.33 23.33 22.50 0 0 0
25/03/2022
23.33
 162,130 23.25 23.75 23.25 0 0 0
24/03/2022
23.25
 97,400 23.33 23.33 23.08 0 3,000 -0.1
23/03/2022
23.33
 112,700 23.42 23.58 23.17 0 0 0
22/03/2022
23.42
 155,528 23.17 23.58 23.17 0 0 0
21/03/2022
23.17
 90,900 23.08 23.33 23 8,100 0 0.2
18/03/2022
23.08
 70,800 23.25 23.50 23.08 2,500 0 0.1
17/03/2022
23.25
 117,710 22.58 23.58 22.58 700 36,100 -1.0
16/03/2022
22.58
 107,800 21.92 22.83 21.92 400 38,000 -1.0
15/03/2022
21.92
 379,330 22.67 22.67 21.67 14,700 190,000 -4.6
14/03/2022
22.67
 130,510 23.17 23.75 22.67 11,800 51,100 -1.1
11/03/2022
23.17
 182,600 23.08 23.83 23.08 22,800 76,000 -1.5
10/03/2022
23.08
 195,700 23.08 23.75 23.08 800 87,200 -2.4
09/03/2022
23.08
 229,510 24 24 23.08 2,400 101,500 -2.8
08/03/2022
24
 264,504 25.33 25.33 24 12,229 122,000 -3.2
07/03/2022
25.33
 427,726 26.75 26.75 25.17 12,000 161,100 -4.6
04/03/2022
26.75
 209,801 26.33 27.25 26.33 66,300 0 2.1
03/03/2022
26.33
 114,601 25.83 26.33 25.58 49,400 2,300 1.5
02/03/2022
25.83
 200,000 26.33 26.42 25.58 56,500 0 1.8
01/03/2022
26.33
 284,520 25.42 26.67 25.42 72,900 0 2.3
28/02/2022
25.42
 92,224 25.58 25.58 25.33 44,600 300 1.4
25/02/2022
25.58
 145,900 25.25 25.67 23.33 69,300 0 2.1
24/02/2022
25.25
 243,704 26.25 26.33 24.67 73,200 200 2.3
23/02/2022
26.25
 146,900 26.08 26.50 25.83 60,400 100 1.9
22/02/2022
26.08
 202,000 26.42 26.67 25.25 55,500 4,200 1.6
21/02/2022
26.42
 272,114 26 27.33 26 18,400 3,000 0.5
18/02/2022
26
 377,100 24.08 26.42 23.58 118,800 600 3.5
17/02/2022
24.08
 190,242 24.08 24.50 23.75 78,700 4,000 2.2
16/02/2022
24.08
 184,204 23.42 24.42 23.42 80,900 600 2.3
15/02/2022
23.42
 51,131 23.92 23.92 23.08 1,000 2,600 -0.0
14/02/2022
23.92
 142,732 23.67 24.25 23.50 1,400 4,100 -0.1
11/02/2022
23.67
 164,823 22.92 23.75 22.67 5,700 400 0.1
10/02/2022
22.92
 134,602 22.92 23.33 22.92 600 100 0.0
09/02/2022
22.92
 113,898 22.67 23.08 22.67 1,300 0 0.0
08/02/2022
22.67
 96,410 22.75 23 22.50 1,600 0 0.0
07/02/2022
22.75
 93,747 21.67 23.08 21.75 4,227 700 0.1
28/01/2022
21.67
 84,006 21.58 21.67 20.83 14,106 0 0.4
27/01/2022
21.58
 115,834 21.58 21.58 21.17 8,204 2,500 0.1
26/01/2022
21.58
 102,100 21.08 22.25 21.25 19,100 100 0.5
25/01/2022
21.08
 150,300 20.25 21.17 20 14,500 0 0.4
24/01/2022
20.25
 382,570 22.42 22.50 20.25 2,900 5,000 -0.1
21/01/2022
22.42
 384,646 23.67 23.83 22.42 9,300 1,400 0.2
20/01/2022
23.67
 328,500 22.92 23.75 22.58 4,200 6,000 -0.0
19/01/2022
22.92
 359,500 23 23.33 20.92 6,400 13,400 -0.2
18/01/2022
23
 667,900 25.50 26.92 23 13,700 1,000 0.4
17/01/2022
25.50
 305,210 28.33 28.42 25.50 3,940 0 0.1
14/01/2022
28.33
 147,300 27.25 28.33 26.92 1,100 10,100 -0.3
13/01/2022
27.25
 196,713 28.75 29.17 27.08 0 0 0
12/01/2022
28.75
 307,100 30 30 27.92 8,800 6,100 0.1
11/01/2022
30
 242,130 30.58 30.58 30 900 100 0.0
10/01/2022
30.58
 249,810 31 31.42 30.42 2,000 2,400 -0.0
07/01/2022
31
 509,900 30.25 31.67 29.58 6,300 2,500 0.1
06/01/2022
30.25
 274,800 30.83 30.83 30.25 5,100 10,300 -0.2
05/01/2022
30.83
 181,500 31 31.33 30.67 2,000 0 0.1
04/01/2022
31
 222,405 30.58 31.17 30.58 6,300 4,000 0.1
31/12/2021
30.58
 221,300 30.25 31.08 30.25 7,200 500 0.2
30/12/2021
30.25
 417,125 31.50 31.67 30.25 4,900 1,300 0.1
29/12/2021
31.50
 270,419 32.17 32.25 31.25 3,200 500 0.1
28/12/2021
32.17
 175,601 32.50 33 31.92 200 500 -0.0
27/12/2021
32.50
 112,910 33.25 33.25 32.42 1,300 900 0.0
24/12/2021
33.25
 82,600 33 33.58 32.83 100 4,500 -0.2
23/12/2021
33
 254,601 33.33 34.08 32.50 1,300 400 0.0
22/12/2021
33.33
 339,359 33 34 32.83 3,300 10,600 -0.3
21/12/2021
33
 132,929 33 33.33 32.67 1,100 1,500 -0.0
20/12/2021
33
 109,932 33.58 34 33 1,500 7,400 -0.2
17/12/2021
33.58
 248,110 32.75 34.75 32.08 100 0 0.0
16/12/2021
32.75
 143,500 32.92 33.08 32.50 3,400 2,700 0.0
15/12/2021
32.92
 102,600 33.58 33.58 32.67 600 3,700 -0.1
14/12/2021
33.58
 161,407 34.08 34.58 33.58 7,100 100 0.3
13/12/2021
34.08
 246,238 32.08 34.92 32.50 500 7,000 -0.3
10/12/2021
32.08
 122,002 31.42 32.42 31.33 2,600 1,800 0.0
09/12/2021
31.42
 160,000 31.42 31.67 30.83 19,900 60,600 -1.5
08/12/2021
31.42
 78,208 31.92 32.33 31.42 100 200 -0.0
07/12/2021
31.92
 87,671 31 32.50 31.08 3,000 0 0.1
06/12/2021
31
 229,832 32.67 32.67 30.83 2,903 0 0.1
03/12/2021
32.67
 223,768 33.75 34.17 32.67 10,029 2,500 0.3
02/12/2021
33.75
 241,003 34.08 34.50 33.75 1,803 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |