CTCP Xây dựng SCG (scg)

65.30
0.30
(0.46%)
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) 		0.40 0.62% 341,900 0 0
63.70
65.10
65
2 tháng
(2026-01-15) 		1.20 1.88% 850,100 1,200 0.1
63.70
65.30
65
3 tháng
(2025-12-16) 		0.30 0.46% 1,300,200 1,200 0.1
63.30
65.40
65
6 tháng
(2025-09-17) 		1 1.56% 2,938,700 1,600 0.1
63
66.90
65
12 tháng
(2025-03-21) 		-11.80 -15.34% 5,852,500 1,000 0.1
60.70
76.90
65
24 tháng
(2024-03-26) 		-0.80 -1.21% 16,161,839 -1,100 -0.0
60.70
81.20
65
36 tháng
(2023-04-03) 		0.10 0.15% 36,559,107 -2,100 -0.0
60.70
81.20
65
60 tháng
(2021-04-12) 		46.67 253.32% 189,882,604 -3,298 0.0
18.43
97
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2022
87.90
 332,900 86.10 88.30 86.10 0 0 0
09/03/2022
86
 408,190 88.50 88.90 86 0 0 0
08/03/2022
88.90
 292,900 90.50 90.50 88.10 0 0 0
07/03/2022
90.50
 370,400 90.50 92.10 89.60 0 0 0
04/03/2022
90.50
 452,750 89.90 90.50 87.50 0 0 0
03/03/2022
90
 315,200 90 91.20 89.60 0 0 0
02/03/2022
90
 346,800 91 91.90 88.50 0 0 0
01/03/2022
91
 329,000 90.50 91 89.30 0 0 0
28/02/2022
90.50
 276,518 91.50 91.50 90.50 0 0 0
25/02/2022
91.50
 313,201 90 93 90 0 0 0
24/02/2022
90.20
 384,900 94.40 94.50 89 0 0 0
23/02/2022
94.40
 422,000 89.90 94.40 89.40 0 0 0
22/02/2022
89.90
 273,300 91.20 91.20 88 0 0 0
21/02/2022
91.30
 377,300 93.20 93.50 90.50 0 0 0
18/02/2022
93.20
 307,130 92 93.20 90.50 0 0 0
17/02/2022
92.50
 252,800 90.50 93.10 90 0 0 0
16/02/2022
90.70
 346,107 90.80 91.90 90.10 0 0 0
15/02/2022
90.70
 307,400 89.90 90.70 86.80 0 0 0
14/02/2022
89.90
 331,630 91.10 92 88 0 0 0
11/02/2022
92
 308,600 94.70 94.70 91.80 0 0 0
10/02/2022
94.80
 289,900 94.80 97.90 94 0 0 0
09/02/2022
94.90
 401,920 90.70 94.90 90.50 0 0 0
08/02/2022
91
 310,200 93.90 96 91 0 0 0
07/02/2022
93.90
 346,300 88.20 94.20 87 0 0 0
28/01/2022
88.10
 270,720 92 92.10 87.40 0 0 0
27/01/2022
92.50
 348,600 94.50 96 90 0 0 0
26/01/2022
97
 307,100 90.50 97 89.40 0 0 0
25/01/2022
91.50
 389,500 89.80 91.50 81.70 0 0 0
24/01/2022
90.70
 355,000 96.20 96.20 88.10 0 0 0
21/01/2022
96.50
 465,101 92 99.10 92 0 0 0
20/01/2022
91.30
 259,024 83 91.30 83 0 0 0
19/01/2022
83
 419,900 79 83 79 0 0 0
18/01/2022
79
 392,400 77.20 79 76.90 0 0 0
17/01/2022
77.20
 296,900 77.20 77.70 77 0 0 0
14/01/2022
77.20
 510,100 73 78 73 0 0 0
13/01/2022
72.80
 368,200 71.50 72.80 71.40 0 0 0
12/01/2022
71.40
 325,802 72.90 72.90 71.40 0 0 0
11/01/2022
73
 374,600 72.10 73 70.30 0 0 0
10/01/2022
71.90
 291,204 73.50 73.60 71.80 0 0 0
07/01/2022
73.20
 369,433 75.80 76.10 72.70 0 0 0
06/01/2022
76.10
 316,313 77.40 77.40 76 0 0 0
05/01/2022
77.20
 328,000 77.80 77.80 77.20 0 0 0
04/01/2022
77.70
 211,700 77.60 77.90 77.40 0 0 0
31/12/2021
77.70
 470,900 77.10 79 76.90 0 0 0
30/12/2021
77
 318,700 77.10 77.80 77 0 0 0
29/12/2021
77
 340,700 78.80 78.80 76.30 0 0 0
28/12/2021
78.80
 309,300 78.90 79.20 78.80 0 0 0
27/12/2021
78.90
 388,720 78.10 78.90 77 0 0 0
24/12/2021
78.10
 331,912 77.90 78.20 77.50 0 0 0
23/12/2021
77.90
 364,474 80.10 80.10 77.90 0 0 0
22/12/2021
80.10
 342,900 80.20 80.30 79.80 0 0 0
21/12/2021
80.30
 445,000 79.10 80.30 79.10 0 0 0
20/12/2021
79.10
 336,622 81.40 81.40 79 0 0 0
17/12/2021
81.40
 400,756 80.80 81.80 80.70 0 0 0
16/12/2021
80.90
 363,522 81 81 80.40 0 0 0
15/12/2021
81
 477,800 80.20 81 80.10 0 0 0
14/12/2021
80.20
 321,420 80.10 80.50 80.10 0 0 0
13/12/2021
80
 363,800 80 80 78.80 0 0 0
10/12/2021
79.90
 405,950 78.80 80.50 77.90 0 0 0
09/12/2021
78.90
 324,800 80.10 80.30 78.90 0 0 0
08/12/2021
80.10
 331,300 81.80 81.80 79.70 0 0 0
07/12/2021
81.80
 364,500 81.90 82.20 81.40 0 0 0
06/12/2021
81.90
 319,670 82.50 82.50 81.80 0 0 0
03/12/2021
82.70
 280,200 82.30 82.70 81.70 0 0 0
02/12/2021
82.30
 276,300 83.50 83.50 82.30 0 0 0
01/12/2021
83.40
 279,000 84.50 84.50 83 0 0 0
30/11/2021
83.40
 281,856 82.90 83.80 82.80 0 0 0
29/11/2021
82.90
 355,000 83.40 83.40 82 0 0 0
26/11/2021
83.40
 312,900 84 84 82 0 0 0
25/11/2021
83.90
 301,700 84.30 84.30 83.90 0 0 0
24/11/2021
84.30
 319,100 85 85 83.60 0 0 0
23/11/2021
85
 415,050 84.20 85.40 84.20 0 0 0
22/11/2021
84.20
 308,050 84.30 84.40 82.40 0 0 0
19/11/2021
84.30
 259,830 85.50 85.50 84.20 0 0 0
18/11/2021
85
 280,200 87.50 87.50 85 0 0 0
17/11/2021
88
 372,261 81.70 88 81.50 0 0 0
16/11/2021
81.60
 292,400 82.20 82.20 81.50 0 0 0
15/11/2021
82.40
 399,512 81.20 82.40 81 0 0 0
12/11/2021
80.90
 320,130 80.40 81.10 80.40 0 0 0
11/11/2021
80.50
 393,930 80.10 80.70 79.20 0 0 0
10/11/2021
79.90
 267,264 80 80.20 79.40 0 2,000 -0.2
09/11/2021
80.90
 340,841 79.50 81 79.30 0 0 0
08/11/2021
79.70
 370,265 79 79.80 78.30 0 0 0
05/11/2021
79.40
 330,574 78.40 79.90 77.60 0 0 0
04/11/2021
78.40
 282,300 78.90 78.90 77.70 0 0 0
03/11/2021
78.90
 279,182 79.20 79.80 78.30 0 0 0
02/11/2021
79.90
 286,220 79.90 79.90 78.20 0 0 0
01/11/2021
79.90
 389,620 78.60 79.90 78.60 0 400 -0.0
29/10/2021
79.90
 370,740 78.70 79.90 75 0 100 -0.0
28/10/2021
78.80
 294,739 72.50 80.10 72.50 0 0 0
27/10/2021
80.50
 390,933 79.90 80.50 79.10 200 0 0.0
26/10/2021
79.90
 390,000 75.50 83 72.40 0 1,500 -0.1
25/10/2021
75.50
 94,700 75 75.50 74.50 0 0 0
22/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
21/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
20/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
19/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
18/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
15/10/2021
69.40
 0 72.60 69.40 72.60 200 3,000 -0.0
14/10/2021
72.60
 205,057 68 73 68 200 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |