CTCP SCI (s99)

8.20
-0.20
(-2.38%)
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) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |