CTCP SCI (s99)

8.30
0.10
(1.22%)
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) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2022
15.11
 360,534 15.11 15.51 14.87 0 0 0
14/03/2022
15.11
 297,233 15.19 15.19 14.71 0 0 0
11/03/2022
15.19
 405,004 15.43 15.51 15.03 0 0 0
10/03/2022
15.43
 327,728 15.19 15.59 15.27 0 0 0
09/03/2022
15.19
 564,920 15.43 15.43 14.87 0 100 -0.0
08/03/2022
15.43
 403,530 15.67 15.83 15.43 0 0 0
07/03/2022
15.67
 425,104 15.83 15.91 15.51 0 0 0
04/03/2022
15.83
 720,462 15.51 16.07 15.51 0 300 -0.0
03/03/2022
15.51
 294,400 15.19 15.67 15.19 0 2,300 -0.0
02/03/2022
15.19
 315,296 15.51 15.67 15.19 0 0 0
01/03/2022
15.51
 392,100 15.35 15.91 15.35 0 0 0
28/02/2022
15.35
 390,565 15.35 15.51 15.11 0 0 0
25/02/2022
15.35
 370,101 15.19 15.59 15.19 0 0 0
24/02/2022
15.19
 640,295 15.83 15.83 14.47 0 0 0
23/02/2022
15.83
 367,930 15.67 16.07 15.59 0 0 0
22/02/2022
15.67
 623,007 16.31 16.31 15.03 0 0 0
21/02/2022
16.31
 443,792 16.23 16.71 16.07 0 0 0
18/02/2022
16.23
 562,000 15.75 16.39 15.59 0 0 0
17/02/2022
15.75
 165,063 15.91 16.23 15.59 0 0 0
16/02/2022
15.91
 720,837 15.11 16.15 15.11 0 200 -0.0
15/02/2022
15.11
 140,452 15.11 15.11 14.87 0 0 0
14/02/2022
15.11
 310,214 15.27 15.27 14.95 0 0 0
11/02/2022
15.27
 201,637 15.19 15.43 15.11 0 0 0
10/02/2022
15.19
 381,233 15.51 15.51 15.03 0 0 0
09/02/2022
15.51
 385,855 15.03 15.51 14.87 0 0 0
08/02/2022
15.03
 208,707 14.79 15.19 14.79 0 0 0
07/02/2022
14.79
 283,234 14.23 15.03 14.23 0 0 0
28/01/2022
14.23
 276,016 14.07 14.31 13.99 0 0 0
27/01/2022
14.07
 155,301 13.99 14.39 13.99 0 0 0
26/01/2022
13.99
 328,900 14.47 14.55 13.99 0 0 0
25/01/2022
14.47
 496,704 13.75 14.63 13.59 0 0 0
24/01/2022
13.75
 542,618 15.11 15.19 13.75 0 0 0
21/01/2022
15.11
 598,613 15.67 15.99 14.39 0 0 0
20/01/2022
15.67
 420,100 14.55 15.67 14.39 0 0 0
19/01/2022
14.55
 508,700 14.15 14.87 13.59 0 0 0
18/01/2022
14.15
 1,164,500 15.67 15.67 14.15 0 1,000 -0.0
17/01/2022
15.67
 1,457,510 17.35 17.91 15.67 0 0 0
14/01/2022
17.35
 923,880 17.35 17.75 15.67 0 0 0
13/01/2022
17.35
 1,558,932 19.11 19.59 17.27 0 0 0
12/01/2022
19.11
 1,365,500 20.15 20.15 18.39 0 4,900 -0.1
11/01/2022
20.15
 2,339,614 19.27 20.55 18.87 0 14,400 -0.4
10/01/2022
19.27
 1,734,556 19.83 20.39 19.27 0 100 -0.0
07/01/2022
19.83
 2,658,880 18.39 19.99 18.15 0 0 0
06/01/2022
18.39
 856,085 18.55 18.55 18.31 0 0 0
05/01/2022
18.55
 745,006 18.47 18.79 18.39 0 0 0
04/01/2022
18.47
 744,487 18.15 18.79 18.07 0 0 0
31/12/2021
18.15
 652,492 18.23 18.63 17.91 0 0 0
30/12/2021
18.23
 962,664 18.63 18.87 18.07 0 0 0
29/12/2021
18.63
 1,014,565 19.03 19.19 18.55 0 0 0
28/12/2021
19.03
 1,074,718 18.95 19.59 18.95 0 0 0
27/12/2021
18.95
 878,137 19.43 19.67 18.63 0 0 0
24/12/2021
19.43
 884,600 19.91 20.23 19.27 0 0 0
23/12/2021
19.91
 2,113,830 19.67 20.63 19.19 0 200 -0.0
22/12/2021
19.67
 2,404,856 18.95 19.91 18.95 0 0 0
21/12/2021
18.95
 712,921 18.79 19.19 18.47 0 0 0
20/12/2021
18.79
 1,176,712 19.11 19.59 18.39 0 500 -0.0
17/12/2021
19.11
 1,628,436 17.99 19.35 17.99 0 0 0
16/12/2021
17.99
 640,201 17.83 18.07 17.27 0 15,200 -0.3
15/12/2021
17.83
 667,800 18.23 18.23 17.75 0 0 0
14/12/2021
18.23
 638,615 18.39 18.63 17.91 0 0 0
13/12/2021
18.39
 805,765 17.59 18.55 17.67 0 0 0
10/12/2021
17.59
 663,266 17.43 17.75 17.19 0 10,000 -0.2
09/12/2021
17.43
 514,915 17.27 17.51 17.19 0 0 0
08/12/2021
17.27
 522,944 17.35 17.67 17.27 0 1,000 -0.0
07/12/2021
17.35
 726,989 16.71 17.51 16.71 0 0 0
06/12/2021
16.71
 1,154,712 17.67 18.15 16.07 0 0 0
03/12/2021
17.67
 902,841 19.11 19.19 17.67 0 200 -0.0
02/12/2021
19.11
 1,169,887 19.11 19.67 18.71 0 0 0
01/12/2021
19.11
 1,055,245 18.55 19.19 18.39 0 0 0
30/11/2021
18.55
 1,024,598 18.55 19.27 18.55 0 0 0
29/11/2021
18.55
 1,297,407 17.99 18.87 17.27 0 11,500 -0.3
26/11/2021
17.99
 1,803,000 18.47 18.71 17.59 0 0 0
25/11/2021
18.47
 879,098 18.47 19.03 18.31 0 0 0
24/11/2021
18.47
 1,207,326 19.03 19.43 18.39 0 0 0
23/11/2021
19.03
 2,049,498 18.63 19.03 16.95 0 0 0
22/11/2021
18.63
 2,186,536 20.63 20.63 18.63 0 0 0
19/11/2021
20.63
 2,330,646 21.59 22.31 19.51 0 800 -0.0
18/11/2021
21.59
 3,666,196 19.91 21.83 19.59 0 0 0
17/11/2021
19.91
 1,376,153 20.15 20.15 19.59 0 0 0
16/11/2021
20.15
 2,163,319 21.19 21.19 19.67 0 0 0
15/11/2021
21.19
 2,286,547 20.87 21.91 20.79 0 61,700 -1.6
12/11/2021
20.87
 1,775,887 20.63 21.35 20.79 0 0 0
11/11/2021
20.63
 2,442,822 20.23 21.11 19.91 0 0 0
10/11/2021
20.23
 1,496,513 19.75 20.47 19.51 0 0 0
09/11/2021
19.75
 1,764,785 20.15 20.39 19.27 0 0 0
08/11/2021
20.15
 1,699,032 19.67 21.19 19.75 0 0 0
05/11/2021
19.67
 1,265,521 19.67 20.39 19.59 0 0 0
04/11/2021
19.67
 1,665,436 19.11 20.39 18.79 0 0 0
03/11/2021
19.11
 3,387,586 21.19 22.63 19.11 0 300 -0.0
02/11/2021
21.19
 3,607,717 19.27 21.19 18.87 0 9,400 -0.2
01/11/2021
19.27
 2,881,612 19.99 20.23 19.19 0 30,100 -0.7
29/10/2021
19.99
 2,053,771 19.67 21.03 19.67 0 0 0
28/10/2021
19.67
 2,895,520 18.23 19.99 18.23 0 0 0
27/10/2021
18.23
 2,852,600 18.15 19.59 17.99 0 600 -0.0
26/10/2021
18.15
 1,289,600 18.15 18.39 17.35 0 0 0
25/10/2021
18.15
 2,088,300 17.99 19.03 17.99 0 100 -0.0
22/10/2021
17.99
 4,552,400 16.39 17.99 16.07 0 1,100 -0.0
21/10/2021
16.39
 1,165,400 16.71 16.71 16.15 0 0 0
20/10/2021
16.71
 1,560,800 16.95 17.35 16.07 0 500 -0.0
19/10/2021
16.95
 2,071,800 16.31 17.19 16.31 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |