CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2021
16.39
 1,306,652 16.23 17.11 16.23 0 700 -0.0
01/09/2021
16.23
 1,156,200 15.75 16.23 15.35 800 1,400 -0.0
31/08/2021
15.75
 1,767,281 16.63 16.95 15.75 1,900 7,400 -0.1
30/08/2021
16.63
 2,117,189 15.67 17.19 15.67 2,300 1,700 0.0
27/08/2021
15.67
 1,236,500 14.71 15.67 14.39 0 300 -0.0
26/08/2021
14.71
 874,370 14.55 15.19 14.63 4,500 900 0.1
25/08/2021
14.55
 831,061 14.71 14.71 13.99 0 30,400 -0.5
24/08/2021
14.71
 1,603,957 15.83 15.83 14.47 2,300 12,500 -0.2
23/08/2021
15.83
 1,289,145 16.79 17.03 15.67 9,800 3,500 0.1
20/08/2021
16.79
 3,811,300 15.59 17.11 15.59 55,300 13,700 0.9
19/08/2021
15.59
 2,101,800 14.23 15.59 13.91 1,000 2,200 -0.0
18/08/2021
14.23
 594,600 14.39 14.39 14.07 1,400 1,100 0.0
17/08/2021
14.39
 1,112,400 14.15 14.87 14.31 0 2,000 -0.0
16/08/2021
14.15
 990,600 13.91 14.23 13.83 100 0 0.0
13/08/2021
13.91
 979,300 14.07 14.07 13.59 300 1,100 -0.0
12/08/2021
14.07
 803,836 14.23 14.47 13.75 1,600 7,000 -0.1
11/08/2021
14.23
 770,321 14.15 14.71 14.15 1,000 8,100 -0.1
10/08/2021
14.15
 942,680 14.07 14.39 13.99 800 4,100 -0.1
09/08/2021
14.07
 1,096,715 13.59 14.15 13.35 2,000 17,800 -0.3
06/08/2021
13.59
 807,800 13.75 14.07 13.59 2,600 4,000 -0.0
05/08/2021
13.75
 1,226,100 12.95 13.91 12.87 800 25,600 -0.4
04/08/2021
12.95
 641,925 12.79 12.95 12.71 3,900 2,200 0.0
03/08/2021
12.79
 463,500 12.95 12.95 12.71 1,900 1,100 0.0
02/08/2021
12.95
 496,200 12.87 13.03 12.79 500 200 0.0
30/07/2021
12.87
 1,023,700 13.11 13.11 12.79 5,000 0 0.1
29/07/2021
13.11
 175,400 13.03 13.19 13.03 0 0 0
28/07/2021
13.03
 283,400 13.27 13.27 12.95 4,300 2,000 0.0
27/07/2021
13.27
 330,100 13.19 13.51 13.19 300 2,000 -0.0
26/07/2021
13.19
 377,801 13.03 13.35 12.71 3,300 2,000 0.0
23/07/2021
13.03
 832,627 12.95 13.59 12.79 200 19,100 -0.3
22/07/2021
12.95
 598,540 12.63 13.03 12.31 1,200 47,500 -0.7
21/07/2021
12.63
 246,000 12.71 12.95 12.47 3,900 6,400 -0.0
20/07/2021
12.71
 386,900 12.31 12.71 11.99 6,500 0 0.1
19/07/2021
12.31
 678,010 13.43 13.51 12.23 49,000 500 0.8
16/07/2021
13.43
 454,185 13.19 13.83 12.95 50,000 7,100 0.7
15/07/2021
13.19
 370,120 12.71 13.27 12.63 300 18,400 -0.3
14/07/2021
12.71
 478,000 12.71 13.11 12.47 700 7,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |