CTCP Xây dựng SCG (scg)

64.90
-0.20
(-0.31%)
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
(2025-12-29) 		-0.20 -0.31% 434,400 1,200 0.1
63.30
65.30
64.90
2 tháng
(2025-11-28) 		-1 -1.51% 916,300 1,200 0.1
63.30
66.60
64.90
3 tháng
(2025-10-29) 		0.10 0.15% 1,494,800 -2,400 -0.1
63
66.60
64.90
6 tháng
(2025-07-31) 		0.70 1.09% 3,136,900 1,600 0.1
63
66.90
64.90
12 tháng
(2025-02-03) 		0.20 0.31% 6,356,500 1,300 0.1
60.70
81.20
64.90
24 tháng
(2024-02-07) 		-1.60 -2.40% 17,005,174 -2,108 -0.1
60.70
81.20
64.90
36 tháng
(2023-02-13) 		-0.40 -0.61% 41,190,554 -2,398 -0.0
60.70
81.20
64.90
60 tháng
(2021-04-12) 		46.67 253.32% 189,219,504 -3,298 0.0
18.43
97
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
64
 49,800 64.80 65.60 64 0 0 0
30/08/2021
65
 40,700 66.20 66.30 56.10 0 0 0
27/08/2021
66.10
 83,500 66.60 66.70 65.10 0 0 0
26/08/2021
66.80
 102,600 66.50 68.80 65.80 0 0 0
25/08/2021
66.80
 115,000 66 66.90 66 0 0 0
24/08/2021
66.80
 101,400 66.20 66.90 65.50 0 0 0
23/08/2021
66.70
 82,300 66.80 66.80 65.70 0 0 0
20/08/2021
66.90
 82,800 67.10 67.10 65.30 0 0 0
19/08/2021
67.60
 245,688 66.60 67.90 66.50 0 0 0
18/08/2021
66.70
 56,800 66.70 67.40 66.50 0 0 0
17/08/2021
67.10
 120,700 67 68.10 66.50 0 0 0
16/08/2021
67
 177,111 67 67.90 66.50 0 1,300 -0.1
13/08/2021
67.50
 196,200 68 68.30 66.40 0 1,100 -0.1
12/08/2021
68.50
 241,500 67.30 69.90 67.30 0 0 0
11/08/2021
68.10
 179,000 69 69 67.50 0 0 0
10/08/2021
69
 282,000 70 70 68.90 0 0 0
09/08/2021
69.50
 236,018 69.40 70.40 69 0 0 0
06/08/2021
69.90
 469,600 67.90 70.50 66.80 0 0 0
05/08/2021
69.30
 452,600 70.90 70.90 66.50 0 0 0
04/08/2021
70.70
 407,100 72.60 72.60 69.70 0 0 0
03/08/2021
72.60
 342,800 72.80 73.90 71.90 0 0 0
02/08/2021
72.80
 441,355 72.40 72.90 70.50 0 0 0
30/07/2021
72.80
 394,600 70.40 73.50 70 0 0 0
29/07/2021
70.90
 570,600 69.30 71.30 69.30 0 0 0
28/07/2021
69.30
 575,100 64 69.90 64 0 0 0
27/07/2021
64.40
 426,005 62 64.90 62 100 0 0.0
26/07/2021
63
 327,300 61.80 63.50 61.70 0 0 0
23/07/2021
63.70
 336,700 61.30 63.90 61.30 0 0 0
22/07/2021
63.20
 394,600 60.80 63.50 60.40 0 0 0
21/07/2021
60.60
 342,500 61.20 62.50 60.60 0 0 0
20/07/2021
61.50
 460,412 62 65 60 0 0 0
19/07/2021
62.60
 285,500 64 65.40 62 0 0 0
16/07/2021
66.90
 519,295 63.30 67 63.30 1,100 0 0.1
15/07/2021
63.50
 432,905 62.50 65.70 61 200 0 0.0
14/07/2021
63.90
 442,701 61 64 60.70 0 0 0
13/07/2021
63
 405,400 60.50 71 60.30 0 600 -0.0
12/07/2021
64.40
 376,418 62.40 64.40 59 0 0 0
09/07/2021
64.80
 373,000 64 64.80 60.20 0 0 0
08/07/2021
63.50
 495,900 63 64 56.50 0 0 0
07/07/2021
64.30
 368,905 70 70 60 0 0 0
06/07/2021
64.90
 370,000 62.50 64.90 60.10 0 0 0
05/07/2021: Quyền mua cổ phiếu: 10/7 Giá: 10 (Volume + 70%, Ratio=0.70)
05/07/2021
56.80
 290,902 56.50 56.80 55 2,000 0 0.1
02/07/2021
51.12
 435,400 50.61 51.76 46.70 2,000 0 0.2
01/07/2021
51.76
 378,213 51.76 51.89 47.98 0 0 0
30/06/2021
51.37
 310,100 52.78 52.78 50.22 0 0 0
29/06/2021
52.65
 262,700 54.32 54.32 49.77 0 0 0
28/06/2021
49.71
 173,100 50.22 53.23 47.34 0 0 0
25/06/2021
50.09
 237,830 56.04 56.04 48.75 0 0 0
24/06/2021
48.75
 43,413 46.38 48.75 46.38 0 0 0
23/06/2021
44.14
 204,000 38.32 44.14 38.32 0 0 0
22/06/2021
37.30
 163,730 36.85 40.95 36.53 0 0 0
21/06/2021
36.79
 124,800 36.21 38.39 35.44 0 0 0
18/06/2021
36.21
 106,900 35.12 36.79 33.78 0 0 0
17/06/2021
34.10
 101,900 33.91 35.32 32.82 0 0 0
16/06/2021
32.82
 147,640 35.19 35.19 32.31 0 0 0
15/06/2021
34.61
 125,610 37.75 37.75 33.97 0 0 0
14/06/2021
35.19
 72,900 38.64 39.03 33.27 0 0 0
11/06/2021
39.03
 11,300 38.96 39.35 38.96 0 0 0
10/06/2021
35.25
 27,800 39.03 39.03 35.25 0 0 0
09/06/2021
33.91
 25,900 39.03 39.03 33.91 0 0 0
08/06/2021
38.58
 12,500 38.71 39.03 32.76 0 0 0
07/06/2021
38.96
 16,500 40.31 40.31 37.87 0 0 0
04/06/2021
38.96
 27,600 39.03 40.88 38.26 0 0 0
03/06/2021
40.95
 8,500 43.12 43.12 39.79 0 0 0
02/06/2021
44.14
 23,400 43.18 44.14 38.39 0 0 0
01/06/2021
42.16
 17,900 44.72 44.72 39.67 0 0 0
31/05/2021
42.86
 15,400 44.78 44.78 39.67 0 0 0
28/05/2021
41.46
 8,918 43.50 44.14 38.39 0 0 0
27/05/2021
40.95
 4,200 46.06 46.06 40.95 0 0 0
26/05/2021
46.70
 700 46.64 46.70 46.64 0 0 0
25/05/2021
49.45
 3,602 43.82 49.58 42.48 0 0 0
24/05/2021
49.65
 4,000 49.90 49.90 49.65 0 0 0
21/05/2021
44.14
 9,107 42.22 44.14 41.59 0 0 0
20/05/2021
37.75
 14,520 41.59 41.59 37.49 0 0 0
19/05/2021
43.50
 14,700 43.50 44.46 40.63 0 0 0
18/05/2021
44.02
 15,850 47.34 47.34 43.82 0 0 0
17/05/2021
47.41
 7,000 50.41 50.41 47.34 0 0 0
14/05/2021
51.18
 14,900 49.26 51.18 49.26 0 0 0
13/05/2021
50.86
 15,301 53.10 54.38 50.61 0 0 0
12/05/2021
51.82
 15,910 51.18 51.82 49.33 0 0 0
11/05/2021
51.25
 6,008 50.54 51.31 49.26 0 0 0
10/05/2021
51.18
 35,600 51.31 51.31 48.62 0 0 0
07/05/2021
51.31
 34,002 55.66 63.34 47.34 0 900 -0.1
06/05/2021
55.02
 39,630 51.82 57.39 51.18 0 0 0
05/05/2021
51.82
 22,950 54.64 56.30 50.09 0 0 0
04/05/2021
56.17
 12,100 54.38 62.06 54.38 0 0 0
29/04/2021
63.98
 88,700 53.16 63.98 53.16 0 100 -0.0
28/04/2021
57.13
 45,900 74.21 75.49 57.13 0 0 0
27/04/2021
67.30
 78,500 67.18 67.30 63.98 1,400 0 0.1
26/04/2021
58.67
 89,100 51.82 58.67 51.82 300 0 0.0
23/04/2021
54.12
 73,300 54.12 54.12 46.70 400 0 0.0
22/04/2021
48.56
 28,200 45.42 48.56 45.42 0 0 0
20/04/2021
41.90
 475,500 42.22 42.22 41.59 500 0 0.0
19/04/2021
36.91
 415,100 36.91 36.91 32.31 0 0 0
16/04/2021
32.12
 176,900 32.12 32.12 32.12 0 0 0
15/04/2021
27.96
 900 27.96 27.96 27.96 0 0 0
14/04/2021
24.31
 100 24.31 24.31 24.31 0 0 0
13/04/2021
21.18
 200 21.18 21.18 21.18 0 0 0
12/04/2021
18.43
 800 18.43 18.43 18.43 0 0 0
30/11/-0001
41.90
 37,600 41.84 41.97 41.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |