CTCP Xây dựng SCG (scg)

64.80
-0.70
(-1.07%)
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
(2026-05-20) 		-2.40 -3.53% 676,200 2,600 0
64
74.10
64.80
2 tháng
(2026-04-20) 		-4.20 -6.03% 1,105,800 3,500 0
64
74.10
64.80
3 tháng
(2026-03-23) 		0.50 0.77% 1,564,600 1,600 -0.1
61
74.10
64.80
6 tháng
(2025-12-22) 		0.40 0.61% 2,882,900 2,800 -0.0
61
74.10
64.80
12 tháng
(2025-06-24) 		-0.40 -0.61% 6,250,600 3,200 -0.0
61
74.10
64.80
24 tháng
(2024-07-01) 		0.20 0.31% 14,784,146 2,900 0.0
60.70
81.20
64.80
36 tháng
(2023-07-05) 		0.90 1.39% 29,427,922 -500 -0.2
60.70
81.20
64.80
60 tháng
(2021-07-15) 		2 3.15% 183,605,344 -6,698 -0.5
51
97
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
68.90
 231,360 66 70.90 65.90 1,000 0 0.1
12/10/2021
65.20
 127,198 67.40 67.40 64 0 0 0
11/10/2021
65
 133,302 66 66.60 64 0 0 0
08/10/2021
66.10
 180,905 65.90 67.50 64.90 0 0 0
07/10/2021
65.40
 110,625 64 67 63.70 1,000 0 0.1
06/10/2021
63.90
 148,592 65.30 65.90 63.60 100 0 0.0
05/10/2021
64.50
 176,882 63 66.70 63 700 0 0.0
04/10/2021
61.90
 139,733 53.90 61.90 50 1,000 0 0.1
01/10/2021
53.90
 109,415 53.60 54.20 50 1,000 700 0.0
30/09/2021
54.10
 49,887 55.20 55.20 54 1,000 0 0.1
29/09/2021
55.30
 22,426 56 57.40 50 0 0 0
28/09/2021
55.40
 40,705 55.20 55.50 50 0 0 0
27/09/2021
55
 42,470 57.20 57.40 54.50 0 0 0
24/09/2021
57.30
 58,755 59 59.50 56 0 200 -0.0
23/09/2021
57
 82,196 52.50 58.50 52 0 0 0
22/09/2021
52.20
 40,653 51.40 52.90 51.10 0 0 0
21/09/2021
52
 50,780 50.80 52.50 50.80 0 0 0
20/09/2021
52
 41,376 51.70 53 50.40 0 0 0
17/09/2021
51.80
 126,427 51.50 53.90 49.50 0 0 0
16/09/2021
51
 60,403 52.70 52.70 50.60 200 0 0.0
15/09/2021
53
 102,364 57 58 50.70 0 0 0
14/09/2021
59
 54,320 60.30 60.60 58 0 0 0
13/09/2021
60
 40,640 60.70 60.70 59 0 0 0
10/09/2021
60
 63,300 60 60.90 59.50 0 0 0
09/09/2021
60
 27,200 61 61 58.80 0 0 0
08/09/2021
59.70
 41,500 60.30 60.90 57.80 0 0 0
07/09/2021
60.40
 24,200 61.10 61.10 60 0 0 0
06/09/2021
61.90
 26,300 56.10 62.60 56 0 0 0
01/09/2021
64
 50,520 63.80 64.20 62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |