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)
14/03/2022
22.67
 130,510 23.17 23.75 22.67 11,800 51,100 -1.1
11/03/2022
23.17
 182,600 23.08 23.83 23.08 22,800 76,000 -1.5
10/03/2022
23.08
 195,700 23.08 23.75 23.08 800 87,200 -2.4
09/03/2022
23.08
 229,510 24 24 23.08 2,400 101,500 -2.8
08/03/2022
24
 264,504 25.33 25.33 24 12,229 122,000 -3.2
07/03/2022
25.33
 427,726 26.75 26.75 25.17 12,000 161,100 -4.6
04/03/2022
26.75
 209,801 26.33 27.25 26.33 66,300 0 2.1
03/03/2022
26.33
 114,601 25.83 26.33 25.58 49,400 2,300 1.5
02/03/2022
25.83
 200,000 26.33 26.42 25.58 56,500 0 1.8
01/03/2022
26.33
 284,520 25.42 26.67 25.42 72,900 0 2.3
28/02/2022
25.42
 92,224 25.58 25.58 25.33 44,600 300 1.4
25/02/2022
25.58
 145,900 25.25 25.67 23.33 69,300 0 2.1
24/02/2022
25.25
 243,704 26.25 26.33 24.67 73,200 200 2.3
23/02/2022
26.25
 146,900 26.08 26.50 25.83 60,400 100 1.9
22/02/2022
26.08
 202,000 26.42 26.67 25.25 55,500 4,200 1.6
21/02/2022
26.42
 272,114 26 27.33 26 18,400 3,000 0.5
18/02/2022
26
 377,100 24.08 26.42 23.58 118,800 600 3.5
17/02/2022
24.08
 190,242 24.08 24.50 23.75 78,700 4,000 2.2
16/02/2022
24.08
 184,204 23.42 24.42 23.42 80,900 600 2.3
15/02/2022
23.42
 51,131 23.92 23.92 23.08 1,000 2,600 -0.0
14/02/2022
23.92
 142,732 23.67 24.25 23.50 1,400 4,100 -0.1
11/02/2022
23.67
 164,823 22.92 23.75 22.67 5,700 400 0.1
10/02/2022
22.92
 134,602 22.92 23.33 22.92 600 100 0.0
09/02/2022
22.92
 113,898 22.67 23.08 22.67 1,300 0 0.0
08/02/2022
22.67
 96,410 22.75 23 22.50 1,600 0 0.0
07/02/2022
22.75
 93,747 21.67 23.08 21.75 4,227 700 0.1
28/01/2022
21.67
 84,006 21.58 21.67 20.83 14,106 0 0.4
27/01/2022
21.58
 115,834 21.58 21.58 21.17 8,204 2,500 0.1
26/01/2022
21.58
 102,100 21.08 22.25 21.25 19,100 100 0.5
25/01/2022
21.08
 150,300 20.25 21.17 20 14,500 0 0.4
24/01/2022
20.25
 382,570 22.42 22.50 20.25 2,900 5,000 -0.1
21/01/2022
22.42
 384,646 23.67 23.83 22.42 9,300 1,400 0.2
20/01/2022
23.67
 328,500 22.92 23.75 22.58 4,200 6,000 -0.0
19/01/2022
22.92
 359,500 23 23.33 20.92 6,400 13,400 -0.2
18/01/2022
23
 667,900 25.50 26.92 23 13,700 1,000 0.4
17/01/2022
25.50
 305,210 28.33 28.42 25.50 3,940 0 0.1
14/01/2022
28.33
 147,300 27.25 28.33 26.92 1,100 10,100 -0.3
13/01/2022
27.25
 196,713 28.75 29.17 27.08 0 0 0
12/01/2022
28.75
 307,100 30 30 27.92 8,800 6,100 0.1
11/01/2022
30
 242,130 30.58 30.58 30 900 100 0.0
10/01/2022
30.58
 249,810 31 31.42 30.42 2,000 2,400 -0.0
07/01/2022
31
 509,900 30.25 31.67 29.58 6,300 2,500 0.1
06/01/2022
30.25
 274,800 30.83 30.83 30.25 5,100 10,300 -0.2
05/01/2022
30.83
 181,500 31 31.33 30.67 2,000 0 0.1
04/01/2022
31
 222,405 30.58 31.17 30.58 6,300 4,000 0.1
31/12/2021
30.58
 221,300 30.25 31.08 30.25 7,200 500 0.2
30/12/2021
30.25
 417,125 31.50 31.67 30.25 4,900 1,300 0.1
29/12/2021
31.50
 270,419 32.17 32.25 31.25 3,200 500 0.1
28/12/2021
32.17
 175,601 32.50 33 31.92 200 500 -0.0
27/12/2021
32.50
 112,910 33.25 33.25 32.42 1,300 900 0.0
24/12/2021
33.25
 82,600 33 33.58 32.83 100 4,500 -0.2
23/12/2021
33
 254,601 33.33 34.08 32.50 1,300 400 0.0
22/12/2021
33.33
 339,359 33 34 32.83 3,300 10,600 -0.3
21/12/2021
33
 132,929 33 33.33 32.67 1,100 1,500 -0.0
20/12/2021
33
 109,932 33.58 34 33 1,500 7,400 -0.2
17/12/2021
33.58
 248,110 32.75 34.75 32.08 100 0 0.0
16/12/2021
32.75
 143,500 32.92 33.08 32.50 3,400 2,700 0.0
15/12/2021
32.92
 102,600 33.58 33.58 32.67 600 3,700 -0.1
14/12/2021
33.58
 161,407 34.08 34.58 33.58 7,100 100 0.3
13/12/2021
34.08
 246,238 32.08 34.92 32.50 500 7,000 -0.3
10/12/2021
32.08
 122,002 31.42 32.42 31.33 2,600 1,800 0.0
09/12/2021
31.42
 160,000 31.42 31.67 30.83 19,900 60,600 -1.5
08/12/2021
31.42
 78,208 31.92 32.33 31.42 100 200 -0.0
07/12/2021
31.92
 87,671 31 32.50 31.08 3,000 0 0.1
06/12/2021
31
 229,832 32.67 32.67 30.83 2,903 0 0.1
03/12/2021
32.67
 223,768 33.75 34.17 32.67 10,029 2,500 0.3
02/12/2021
33.75
 241,003 34.08 34.50 33.75 1,803 2,000 -0.0
01/12/2021
34.08
 152,996 34.17 34.42 33.75 2,659 1,400 0.1
30/11/2021
34.17
 239,250 33.83 35 33.83 5,000 500 0.2
29/11/2021
33.83
 229,204 33.75 34.33 30.42 2,100 6,400 -0.2
26/11/2021
33.75
 337,700 35.17 35.17 33.33 2,000 3,000 -0.0
25/11/2021
35.17
 259,201 35 35.83 34.83 200 22,600 -0.9
24/11/2021
35
 288,411 35.67 36.17 34.83 4,200 1,400 0.1
23/11/2021
35.67
 475,643 32.83 35.67 31.25 6,300 5,600 0.0
22/11/2021
32.83
 639,155 36.42 36.67 32.83 11,400 5,100 0.2
19/11/2021
36.42
 481,079 37.83 39.17 34.17 14,300 10,700 0.2
18/11/2021
37.83
 801,500 37.75 40.83 36.50 7,000 8,400 -0.1
17/11/2021
37.75
 350,400 37.92 38.25 37.42 5,100 2,800 0.1
16/11/2021
37.92
 460,900 40 40 37.92 11,800 5,500 0.3
15/11/2021
40
 791,794 38.75 40.92 38.58 6,700 2,800 0.2
12/11/2021
38.75
 421,210 38.25 38.75 38.08 7,100 27,400 -0.9
11/11/2021
38.25
 648,721 38.08 38.42 37.25 1,900 10,000 -0.4
10/11/2021
38.08
 398,014 37.42 38.50 37.08 2,800 9,100 -0.3
09/11/2021
37.42
 363,284 38.33 38.50 37.08 3,400 13,000 -0.4
08/11/2021
38.33
 487,841 37.33 39.17 37.50 5,800 17,200 -0.5
05/11/2021
37.33
 356,419 37.50 38.33 36.83 2,400 0 0.1
04/11/2021
37.50
 522,616 37.42 39.17 34.17 2,200 4,600 -0.1
03/11/2021
37.42
 1,301,008 41.50 42 37.42 14,810 5,900 0.4
02/11/2021
41.50
 954,630 38 41.67 37.08 20,627 9,200 0.6
01/11/2021
38
 533,799 38.42 39.08 37.17 7,400 4,100 0.1
29/10/2021
38.42
 1,585,215 35.33 38.83 35.83 12,200 11,400 0.0
28/10/2021
35.33
 1,138,814 32.17 35.33 32.17 12,600 37,200 -1.0
27/10/2021
32.17
 841,700 31.75 33 31.75 0 0 0
26/10/2021
31.75
 571,400 32.33 32.50 30.58 3,400 0 0.1
25/10/2021
32.33
 784,700 31.83 33.17 31.83 7,400 100 0.3
22/10/2021
31.83
 864,000 30.58 32.50 30.17 5,700 10,100 -0.2
21/10/2021
30.58
 461,100 31.25 31.25 30.25 1,200 300 0.0
20/10/2021
31.25
 675,200 30.25 31.67 30 6,431 500 0.2
19/10/2021
30.25
 380,100 30.83 31.58 30.08 1,700 100 0.1
18/10/2021
30.83
 748,500 30 32.17 30.08 2,200 2,500 0

Chính sách bảo mật | Điều khoản sử dụng |