CTCP SCI E&C (sci)

8.10
0
(0%)
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) 		-1.60 -16.49% 890,900 -3,600 -0.0
7.70
9.70
8.10
2 tháng
(2026-01-19) 		-1.30 -13.83% 1,366,400 -11,700 -0.1
7.70
9.90
8.10
3 tháng
(2025-12-18) 		-1.20 -12.90% 1,773,600 -18,200 -0.2
7.70
9.90
8.10
6 tháng
(2025-09-19) 		-2 -19.80% 4,347,400 -23,300 -0.2
7.70
10.30
8.10
12 tháng
(2025-03-24) 		-0.30 -3.57% 12,569,500 -61,546 -0.5
6
11.40
8.10
24 tháng
(2024-03-28) 		-3.07 -27.46% 21,012,321 -109,466 -0.9
6
11.75
8.10
36 tháng
(2023-04-03) 		0.60 8% 53,537,562 -148,376 -1.4
6
15.83
8.10
60 tháng
(2021-04-13) 		-29.89 -78.68% 144,524,916 104,121 10.5
5.42
45.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
10.75
 51,520 10.83 11 10.67 0 0 0
03/08/2022
10.83
 73,300 10.58 11 10.58 0 0 0
02/08/2022
10.58
 232,600 9.67 10.58 9.67 0 7,400 -0.1
01/08/2022
9.67
 69,900 9.58 9.75 9.58 0 2,200 -0.0
29/07/2022
9.58
 43,900 9.50 9.75 9.50 0 0 0
28/07/2022
9.50
 84,000 9.42 9.67 9.33 0 0 0
27/07/2022
9.42
 28,800 9.42 9.42 9.17 0 0 0
26/07/2022
9.42
 18,000 9.50 9.58 9.33 0 0 0
25/07/2022
9.50
 30,300 9.58 9.75 9.42 0 0 0
22/07/2022
9.58
 33,200 9.58 9.83 9.58 0 0 0
21/07/2022
9.58
 59,000 9.58 9.83 9.58 0 0 0
20/07/2022
9.58
 76,200 9.17 9.58 9.42 0 0 0
19/07/2022
9.17
 42,000 9.58 9.67 9.17 0 0 0
18/07/2022
9.58
 38,500 9.58 9.83 9.42 0 0 0
15/07/2022
9.58
 49,010 9.58 9.75 9.58 0 0 0
14/07/2022
9.58
 32,900 9.58 9.92 9.42 0 0 0
13/07/2022
9.58
 82,700 9.33 9.67 9.33 0 0 0
12/07/2022
9.33
 105,090 8.75 9.33 8.75 0 0 0
11/07/2022
8.75
 74,410 8.83 9 8.33 0 0 0
08/07/2022
8.83
 31,100 8.42 8.83 8.58 0 0 0
07/07/2022
8.42
 24,200 8.58 8.75 8.42 0 0 0
06/07/2022
8.58
 47,800 8.83 9 8.50 0 0 0
05/07/2022
8.83
 39,200 9.08 9.08 8.75 0 0 0
04/07/2022
9.08
 27,900 8.92 9.17 9 0 0 0
01/07/2022
8.92
 23,100 8.92 8.92 8.58 0 0 0
30/06/2022
8.92
 61,700 9.33 9.42 8.92 0 0 0
29/06/2022
9.33
 60,314 9.25 9.33 9 0 0 0
28/06/2022
9.25
 88,020 9.25 9.42 9.08 0 0 0
27/06/2022
9.25
 47,501 9.17 9.33 9 0 0 0
24/06/2022
9.17
 38,942 8.67 9.25 8.75 0 1,300 -0.0
23/06/2022
8.67
 108,400 8.67 8.75 7.92 0 100 -0.0
22/06/2022
8.67
 49,600 8.33 8.75 8.42 0 0 0
21/06/2022
8.33
 48,100 8.75 8.75 8.25 0 700 -0.0
20/06/2022
8.75
 97,020 8.75 9.17 8.33 0 2,900 -0.0
17/06/2022
8.75
 128,300 9.58 9.58 8.75 0 2,000 -0.0
16/06/2022
9.58
 50,700 9.58 10 9.58 0 0 0
15/06/2022
9.58
 86,500 10.25 10.42 9.50 0 0 0
14/06/2022
10.25
 169,300 10.83 11.17 10.25 0 0 0
13/06/2022
10.83
 109,300 12 12 10.83 0 0 0
10/06/2022
12
 62,110 12.50 12.50 12 0 0 0
09/06/2022
12.50
 45,400 12.42 12.58 12.33 0 0 0
08/06/2022
12.42
 46,020 12.17 12.67 12.08 0 0 0
07/06/2022
12.17
 46,002 12.33 12.42 11.83 0 0 0
06/06/2022
12.33
 45,300 12.33 12.58 12.33 0 0 0
03/06/2022
12.33
 42,800 12.75 12.83 11.92 0 0 0
02/06/2022
12.75
 44,802 12.75 12.92 12.58 0 0 0
01/06/2022
12.75
 38,400 13.08 13.08 12.67 0 6,000 -0.1
31/05/2022
13.08
 83,634 13 13.25 12.50 0 0 0
30/05/2022
13
 73,310 12.75 13.08 12.67 0 0 0
27/05/2022
12.75
 54,500 12.67 12.83 12.50 0 0 0
26/05/2022
12.67
 58,800 12.50 13 12.50 0 0 0
25/05/2022
12.50
 58,410 12 12.50 12.08 0 0 0
24/05/2022
12
 70,700 12.33 12.33 11.67 0 600 -0.0
23/05/2022
12.33
 43,200 12.42 12.75 11.83 0 0 0
20/05/2022
12.42
 52,200 12.33 12.50 12.25 0 0 0
19/05/2022
12.33
 42,600 12.33 12.42 11.92 0 200 -0.0
18/05/2022
12.33
 90,501 12.50 12.92 12.33 0 0 0
17/05/2022
12.50
 136,500 11.67 12.58 10.75 0 0 0
16/05/2022
11.67
 117,900 11.92 12.50 10.75 0 0 0
13/05/2022
11.92
 127,801 13.17 13.25 11.92 0 0 0
12/05/2022
13.17
 119,800 13.75 13.75 13.08 0 0 0
11/05/2022
13.75
 33,900 13.67 14.33 13.75 0 0 0
10/05/2022
13.67
 74,500 13.75 14.33 13.08 0 600 -0.0
09/05/2022
13.75
 68,300 14.58 15.08 13.42 0 4,400 -0.1
06/05/2022
14.58
 57,602 14.83 15.17 14.42 0 0 0
05/05/2022
14.83
 31,108 15.25 15.67 14.83 0 0 0
04/05/2022
15.25
 93,600 16 16 14.42 0 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |