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)
13/07/2021
12.71
 521,055 12.63 12.87 11.91 2,000 15,200 -0.2
12/07/2021
12.63
 1,190,151 13.99 14.23 12.63 37,100 5,000 0.5
09/07/2021
13.99
 492,660 14.39 14.55 13.99 700 2,500 -0.0
08/07/2021
14.39
 454,700 14.39 14.71 14.23 700 7,700 -0.1
07/07/2021
14.39
 825,830 14.79 15.11 13.35 13,100 6,500 0.1
06/07/2021
14.79
 969,450 15.51 15.83 14.79 3,300 4,000 -0.0
05/07/2021
15.51
 1,485,220 16.23 16.23 15.27 14,000 1,800 0.2
02/07/2021
16.23
 987,706 16.31 16.39 16.07 3,400 0 0.1
01/07/2021
16.31
 1,127,316 16.47 16.55 16.15 3,100 1,000 0.0
30/06/2021
16.47
 885,600 16.95 17.03 16.47 7,600 2,000 0.1
29/06/2021
16.95
 673,700 17.11 17.27 16.87 800 0 0.0
28/06/2021
17.11
 746,363 16.87 17.43 16.79 1,800 0 0.0
25/06/2021
16.87
 802,984 16.79 17.03 16.63 1,200 0 0.0
24/06/2021
16.79
 986,439 17.19 17.27 16.71 800 0 0.0
23/06/2021
17.19
 1,435,290 17.59 17.83 16.79 2,400 0 0.1
22/06/2021
17.59
 2,175,092 17.83 18.47 17.43 100 10,000 -0.2
21/06/2021
17.83
 2,374,440 17.11 18.39 16.79 500 10,000 -0.2
18/06/2021
17.11
 1,174,208 17.19 17.43 16.95 0 6,700 -0.1
17/06/2021
17.19
 1,266,345 16.63 17.43 16.39 1,000 1,700 -0.0
16/06/2021
16.63
 1,474,664 16.47 17.11 16.39 0 300 -0.0
15/06/2021
16.47
 1,188,703 16.31 16.63 15.99 2,400 0 0.0
14/06/2021
16.31
 1,658,104 16.63 16.87 16.15 6,000 0 0.1
11/06/2021
16.63
 2,053,909 16.39 16.95 15.99 2,000 500 0.0
10/06/2021
16.39
 1,849,732 17.27 17.99 16.23 1,000 0 0.0
09/06/2021
17.27
 2,146,960 17.03 17.51 16.39 5,000 1,000 0.1
08/06/2021
17.03
 3,080,371 18.79 18.79 16.95 1,400 0 0.0
07/06/2021
18.79
 2,751,633 18.15 19.91 17.75 3,000 13,800 -0.3
04/06/2021
18.15
 2,446,392 16.55 18.15 16.63 0 900 -0.0
03/06/2021
16.55
 2,973,541 16.15 17.27 16.15 500 5,300 -0.1
02/06/2021
16.15
 1,813,034 15.99 16.39 15.51 1,200 2,700 -0.0
01/06/2021
15.99
 824,303 15.91 16.39 15.67 1,900 0 0.0
31/05/2021
15.91
 1,029,239 15.43 16.31 15.27 100 3,000 -0.1
28/05/2021
15.43
 1,767,260 15.75 15.75 15.19 3,700 0 0.1
27/05/2021
15.75
 1,611,650 16.55 16.55 15.51 26,900 100 0.5
26/05/2021
16.55
 1,636,600 17.19 17.19 15.99 10,100 1,000 0.2
25/05/2021
17.19
 2,131,906 16.87 17.91 16.47 0 3,200 -0.1
24/05/2021
16.87
 2,773,266 15.35 16.87 15.43 0 9,000 -0.2
21/05/2021
15.35
 698,400 15.43 15.75 14.95 6,100 8,000 -0.0
20/05/2021
15.43
 676,771 15.99 16.23 15.43 6,000 0 0.1
19/05/2021
15.99
 1,346,776 15.19 16.31 14.47 20,600 20,000 -0.0
18/05/2021
15.19
 1,329,827 15.99 16.07 15.11 19,700 0 0.4
17/05/2021
15.99
 809,000 16.47 16.79 15.99 17,200 31,400 -0.3
14/05/2021
16.47
 897,140 15.99 16.87 15.99 100 0 0.0
13/05/2021
15.99
 1,488,115 16.95 17.03 15.99 13,400 0 0.3
12/05/2021
16.95
 1,580,806 16.95 17.03 16.23 4,400 1,000 0.1
11/05/2021
16.95
 1,418,281 17.11 17.11 16.47 2,600 2,000 0.0
10/05/2021
17.11
 1,829,790 17.67 17.67 16.63 5,400 2,000 0.1
07/05/2021
17.67
 2,705,606 18.55 18.55 16.95 14,700 0 0.3
06/05/2021
18.55
 1,282,200 18.79 18.87 18.31 3,000 0 0.1
05/05/2021
18.79
 1,514,924 18.79 19.03 18.31 2,700 0 0.1
04/05/2021
18.79
 729,734 19.43 19.43 17.99 400 700 -0.0
29/04/2021
19.43
 1,748,178 19.83 20.31 19.43 13,600 12,200 0.0
28/04/2021
19.83
 3,068,200 19.27 20.31 18.55 5,300 5,500 -0.0
27/04/2021
19.27
 1,428,650 18.71 19.67 18.71 3,300 1,000 0.1
26/04/2021
18.71
 1,412,669 18.07 18.87 17.83 10,900 500 0.2
23/04/2021
18.07
 2,024,937 18.31 18.31 16.87 7,300 27,500 -0.4
22/04/2021
18.31
 1,604,067 19.99 19.99 18.31 12,900 10,000 0.1
20/04/2021
19.99
 2,024,039 20.31 21.03 19.67 500 20,500 -0.5
19/04/2021
20.31
 2,748,833 18.47 20.31 18.47 5,200 3,700 0.0
16/04/2021
18.47
 1,535,744 18.39 19.43 17.75 9,300 1,600 0.2
15/04/2021
18.39
 2,033,392 19.19 19.27 17.99 17,800 0 0.4
14/04/2021
19.19
 2,180,600 20.07 20.07 19.11 7,500 99,000 -2.2
13/04/2021
20.07
 1,403,865 20.55 20.55 19.83 23,200 0 0.6
12/04/2021
20.55
 1,447,805 21.03 21.11 20.23 5,000 0 0.1
09/04/2021
21.03
 1,919,940 20.31 21.27 19.83 14,900 1,200 0.4
08/04/2021
20.31
 1,293,998 20.71 20.71 19.99 3,200 0 0.1
07/04/2021
20.71
 1,400,700 20.79 20.79 19.99 100 0 0.0
06/04/2021
20.79
 1,708,055 21.19 21.19 19.99 5,500 25,000 -0.5
05/04/2021
21.19
 1,360,294 22.07 22.15 20.71 24,800 0 0.7
02/04/2021
22.07
 1,037,850 22.47 22.47 21.43 6,600 0 0.2
01/04/2021
22.47
 1,786,772 22.15 22.79 22.15 5,200 300 0.1
31/03/2021
22.15
 2,108,699 20.15 22.15 19.91 90,000 0 2.3
30/03/2021
20.15
 782,497 20.47 20.47 19.91 5,000 0 0.1
29/03/2021
20.47
 993,171 20.55 21.11 19.91 400 0 0.0
26/03/2021
20.55
 1,326,780 21.67 21.67 19.83 0 500 -0.0
25/03/2021
21.67
 981,794 20.95 21.83 20.71 0 4,000 -0.1
24/03/2021
20.95
 1,423,205 20.23 21.11 19.83 1,000 4,000 -0.1
23/03/2021
20.23
 1,506,365 21.59 21.59 19.75 1,300 0 0.0
22/03/2021
21.59
 1,058,280 22.79 22.87 21.43 4,000 0 0.1
19/03/2021
22.79
 939,303 23.18 23.18 22.39 0 0 0
18/03/2021
23.18
 1,504,933 22.79 23.58 21.99 0 0 0
17/03/2021
22.79
 1,380,202 23.82 23.82 22.39 5,000 0 0.1
16/03/2021
23.82
 1,102,404 24.62 24.62 23.58 100 100 0
15/03/2021
24.62
 1,211,200 25.02 25.10 23.98 700 0 0.0
12/03/2021
25.02
 1,671,457 23.58 25.02 23.26 5,000 0 0.1
11/03/2021
23.58
 1,203,220 23.18 23.58 22.79 700 200 0.0
10/03/2021
23.18
 1,929,195 22.47 23.90 21.91 0 200 -0.0
09/03/2021
22.47
 2,155,134 23.98 23.98 22.39 0 5,600 -0.2
08/03/2021
23.98
 1,884,885 26.54 26.54 23.98 200 200 -0.0
05/03/2021
26.54
 2,090,619 27.58 28.06 26.22 0 5,000 -0.2
04/03/2021
27.58
 2,366,767 26.62 28.38 25.18 50,900 0 1.7
03/03/2021
26.62
 3,073,194 24.30 26.70 24.22 0 100 -0.0
02/03/2021
24.30
 2,053,815 25.10 25.10 23.74 200 500 -0.0
01/03/2021
25.10
 2,816,369 26.06 27.02 23.58 16,600 95,700 -2.3
26/02/2021
26.06
 2,376,064 23.74 26.06 23.42 900 0 0.0
25/02/2021
23.74
 3,310,005 21.59 23.74 20.71 2,200 0 0.1
24/02/2021
21.59
 3,722,616 19.67 21.59 19.67 0 0 0
23/02/2021
19.67
 1,367,477 17.91 19.67 17.99 48,500 0 1.1
22/02/2021
17.91
 1,623,900 16.31 17.91 15.91 0 0 0
19/02/2021
16.31
 1,504,300 17.19 17.27 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |