CTCP SCI (s99)

8.80
-0.10
(-1.12%)
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
(2025-12-30) 		-0.20 -2.20% 1,218,700 0 0
8.80
9.10
8.90
2 tháng
(2025-12-01) 		-0.40 -4.30% 2,304,700 -4,500 -0.0
8.80
9.60
8.90
3 tháng
(2025-10-31) 		-0.80 -8.25% 3,957,600 -4,500 -0.0
8.80
9.70
8.90
6 tháng
(2025-08-04) 		-0.24 -2.66% 26,842,800 -5,500 -0.0
8.48
12
8.90
12 tháng
(2025-02-03) 		1.85 26.28% 48,594,748 -11,800 -0.1
5.62
12
8.90
24 tháng
(2024-02-15) 		0.65 7.83% 119,657,735 -15,319 -0.1
5.62
12.34
8.90
36 tháng
(2023-02-14) 		2.72 43.91% 192,427,815 -17,541 -0.2
5.62
12.34
8.90
60 tháng
(2021-02-24) 		-12.69 -58.77% 598,422,903 -133,360 -2.5
4.86
27.58
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/10/2021
16.31
 1,930,200 15.91 16.47 15.91 0 400 0
15/10/2021
15.91
 1,355,000 15.83 16.31 15.83 0 2,800 -0.1
14/10/2021
15.83
 1,052,500 16.15 16.31 15.83 0 400 -0.0
13/10/2021
16.15
 2,089,900 15.35 16.39 15.27 0 1,400 -0.0
12/10/2021
15.35
 937,600 15.03 15.51 14.87 0 100 -0.0
11/10/2021
15.03
 527,400 15.19 15.35 15.03 0 0 0
08/10/2021
15.19
 589,200 15.35 15.75 15.11 0 0 0
07/10/2021
15.35
 1,077,521 14.95 15.59 14.79 0 0 0
06/10/2021
14.95
 629,200 14.55 15.03 14.55 0 0 0
05/10/2021
14.55
 390,433 14.63 14.71 14.39 0 0 0
04/10/2021
14.63
 560,051 14.47 14.87 14.39 0 2,000 -0.0
01/10/2021
14.47
 542,100 14.63 14.79 14.39 0 0 0
30/09/2021
14.63
 405,529 14.79 14.95 14.63 0 0 0
29/09/2021
14.79
 337,929 14.95 14.95 14.55 0 0 0
28/09/2021
14.95
 1,111,639 14.71 14.95 14.07 0 0 0
27/09/2021
14.71
 916,770 15.35 15.43 14.71 0 0 0
24/09/2021
15.35
 549,873 15.67 16.07 14.79 0 5,600 -0.1
23/09/2021
15.67
 1,624,002 15.51 16.23 15.43 0 100 -0.0
22/09/2021
15.51
 891,170 14.95 15.83 14.95 0 100 -0.0
21/09/2021
14.95
 897,800 15.27 15.27 14.79 0 1,800 -0.0
20/09/2021
15.27
 1,068,310 15.19 15.67 15.19 0 100 -0.0
17/09/2021
15.19
 583,075 15.03 15.59 14.95 0 0 0
16/09/2021
15.03
 475,770 15.19 15.35 14.95 0 0 0
15/09/2021
15.19
 698,900 14.71 15.35 14.63 0 0 0
14/09/2021
14.71
 1,640,452 15.51 15.51 14.71 0 0 0
13/09/2021
15.51
 1,480,700 16.07 16.15 15.35 0 3,600 -0.1
10/09/2021
16.07
 686,027 16.23 16.47 15.99 0 100 -0.0
09/09/2021
16.23
 837,593 15.83 16.31 15.83 0 1,300 -0.0
08/09/2021
15.83
 686,930 15.75 16.07 15.59 0 1,100 -0.0
07/09/2021
15.75
 1,467,437 16.39 16.95 15.59 600 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |