CTCP Xây dựng SCG (scg)

65.30
0.30
(0.46%)
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) 		0.40 0.62% 341,900 0 0
63.70
65.10
65
2 tháng
(2026-01-15) 		1.20 1.88% 850,100 1,200 0.1
63.70
65.30
65
3 tháng
(2025-12-16) 		0.30 0.46% 1,300,200 1,200 0.1
63.30
65.40
65
6 tháng
(2025-09-17) 		1 1.56% 2,938,700 1,600 0.1
63
66.90
65
12 tháng
(2025-03-21) 		-11.80 -15.34% 5,852,500 1,000 0.1
60.70
76.90
65
24 tháng
(2024-03-26) 		-0.80 -1.21% 16,161,839 -1,100 -0.0
60.70
81.20
65
36 tháng
(2023-04-03) 		0.10 0.15% 36,559,107 -2,100 -0.0
60.70
81.20
65
60 tháng
(2021-04-12) 		46.67 253.32% 189,882,604 -3,298 0.0
18.43
97
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |