CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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) 		-0.50 -5% 513,300 0 0
9.30
10
9.40
2 tháng
(2025-10-06) 		-0.20 -2.06% 1,586,000 -1,000 -0.0
9.30
10.30
9.40
3 tháng
(2025-09-08) 		0.80 9.20% 4,868,600 -5,000 -0.1
8.70
11.40
9.40
6 tháng
(2025-06-09) 		2.20 30.14% 8,562,300 -15,600 -0.1
7.10
11.40
9.40
12 tháng
(2024-12-10) 		0.60 6.74% 12,796,443 -71,466 -0.5
6
11.40
9.40
24 tháng
(2023-12-18) 		-0.92 -8.80% 26,139,210 -97,566 -0.8
6
12.17
9.40
36 tháng
(2022-12-21) 		2.58 37.35% 53,616,642 -143,576 -1.4
6
15.83
9.40
60 tháng
(2020-12-31) 		-28.86 -75.23% 154,825,577 152,121 12.2
5.42
48.59
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
26.25
 117,400 26.92 27.25 25.58 1,700 100 0.1
12/07/2021
26.92
 163,219 29.83 30 26.92 3,400 300 0.1
09/07/2021
29.83
 226,807 29.58 30.92 29.25 600 1,200 -0.0
08/07/2021
29.58
 86,600 29.92 30.17 29.42 100 200 -0.0
07/07/2021
29.92
 227,800 30.50 30.50 28.83 1,900 100 0.1
06/07/2021
30.50
 175,875 31.67 32.08 30.50 100 2,000 -0.1
05/07/2021
31.67
 130,048 32.33 32.33 31.50 200 300 -0.0
02/07/2021
32.33
 184,130 32.50 32.75 32.08 2,200 1,000 0.0
01/07/2021
32.50
 269,100 32.50 32.58 31.92 1,300 0 0.1
30/06/2021
32.50
 293,900 33 33 32.33 6,400 0 0.2
29/06/2021
33
 151,800 33.33 33.42 32.92 400 0 0.0
28/06/2021
33.33
 231,928 33.25 33.50 32.92 800 0 0.0
25/06/2021
33.25
 237,400 33.33 33.33 32.75 2,600 1,500 0.0
24/06/2021
33.33
 236,535 34.50 34.58 33.08 1,500 0 0.1
23/06/2021
34.50
 320,433 34.92 35.17 33.92 0 200 -0.0
22/06/2021
34.92
 660,197 33.75 35.83 33.75 2,700 0 0.1
21/06/2021
33.75
 545,973 33.58 34 32.92 0 0 0
18/06/2021
33.58
 368,200 33.17 33.92 33.17 2,500 0 0.1
17/06/2021
33.17
 284,800 32.75 33.50 32.50 0 200 -0.0
16/06/2021
32.75
 431,320 32.33 33.92 32.08 2,200 500 0.1
15/06/2021
32.33
 74,916 32.58 32.58 32.17 6,200 0 0.2
14/06/2021
32.58
 102,423 32.67 32.83 32.17 1,400 0 0.1
11/06/2021
32.67
 145,200 32.50 33.08 32.17 600 0 0.0
10/06/2021
32.50
 154,200 33 33 32.33 1,100 0 0.0
09/06/2021
33
 226,200 33.42 33.42 32.50 500 0 0.0
08/06/2021
33.42
 231,710 35.08 35.08 33 500 2,200 -0.1
07/06/2021
35.08
 241,800 35.17 36.08 34.08 200 1,000 -0.0
04/06/2021
35.17
 590,315 34 36 34.08 1,200 1,000 0.0
03/06/2021
34
 206,060 34.08 34.58 33.33 400 2,000 -0.1
02/06/2021
34.08
 297,952 33.17 34.25 32.83 0 0 0
01/06/2021
33.17
 158,920 33.17 33.50 32.75 4,600 4,600 -0.0
31/05/2021
33.17
 99,500 33.33 33.50 32.83 0 0 0
28/05/2021
33.33
 136,000 33.25 33.58 32.83 2,300 0 0.1
27/05/2021
33.25
 176,715 33.75 33.75 32.58 200 2,500 -0.1
26/05/2021
33.75
 217,700 35.08 35.08 33.33 100 0 0.0
25/05/2021
35.08
 203,958 35.50 37.42 34.83 1,800 100 0.1
24/05/2021
35.50
 587,000 32.75 35.58 32.33 200 0 0.0
21/05/2021
32.75
 135,931 32.83 32.83 31.83 3,900 6,200 -0.1
20/05/2021
32.83
 122,139 32.92 33 32.33 1,000 1,000 0.0
19/05/2021
32.92
 361,726 33.33 33.33 31.25 3,900 2,500 0.1
18/05/2021
33.33
 181,000 34.83 34.83 33.33 4,700 15,500 -0.4
17/05/2021
34.83
 158,500 35.50 35.92 34.83 3,000 0 0.1
14/05/2021
35.50
 234,519 35.25 36.83 35.25 7,000 200 0.3
13/05/2021
35.25
 248,129 35.50 35.50 34.92 19,400 0 0.8
12/05/2021
35.50
 176,202 35.42 35.58 34.75 1,400 0 0.1
11/05/2021
35.42
 275,390 35.58 35.75 34.92 1,400 200 0.1
10/05/2021
35.58
 268,900 36.08 36.42 35.08 0 600 -0.0
07/05/2021
36.08
 550,005 38 38 35.17 2,600 0 0.1
06/05/2021
38
 511,400 39.08 39.25 37.42 5,700 0 0.3
05/05/2021
39.08
 699,443 35.58 39.08 35.42 3,100 0 0.1
04/05/2021
35.58
 270,005 37.58 37.58 34 1,100 0 0.0
29/04/2021
37.58
 722,889 39.92 39.92 37.42 4,400 100 0.2
28/04/2021
39.92
 432,435 41.75 41.75 39.83 2,800 100 0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 70%
27/04/2021
41.75
 427,435 41.50 42.33 41.42 3,300 0 0.2
26/04/2021
41.50
 774,701 40.04 42.52 40.11 4,300 0 0.2
23/04/2021
40.04
 828,161 41.50 41.50 38.72 2,800 0 0.2
22/04/2021
41.50
 844,524 45.30 45.30 41.21 4,700 15,000 -0.6
20/04/2021
45.30
 699,989 45.01 47.49 45.01 8,100 0 0.5
19/04/2021
45.01
 955,934 40.92 45.01 41.06 2,100 2,400 -0.0
16/04/2021
40.92
 992,569 38.65 42.23 38.72 15,000 1,100 0.8
15/04/2021
38.65
 164,500 38.58 38.72 37.26 0 900 -0.0
14/04/2021
38.58
 415,000 37.99 38.72 37.41 0 2,700 -0.1
13/04/2021
37.99
 520,550 40.26 40.26 37.55 0 0 0
12/04/2021
40.26
 509,337 39.67 41.21 39.67 0 3,000 -0.2
09/04/2021
39.67
 511,946 37.41 40.11 36.68 1,000 2,000 -0.1
08/04/2021
37.41
 214,073 37.99 37.99 37.19 0 0 0
07/04/2021
37.99
 192,000 37.63 37.99 37.12 0 0 0
06/04/2021
37.63
 345,102 36.90 37.99 36.46 8,700 0 0.4
05/04/2021
36.90
 299,300 37.85 37.85 36.53 11,800 0 0.6
02/04/2021
37.85
 258,400 38.36 38.36 37.26 0 0 0
01/04/2021
38.36
 276,820 39.89 39.89 37.99 0 0 0
31/03/2021
39.89
 359,000 39.45 40.04 38.87 100 0 0.0
30/03/2021
39.45
 303,354 36.75 39.45 36.46 0 0 0
29/03/2021
36.75
 186,310 37.41 37.63 36.53 1,700 0 0.1
26/03/2021
37.41
 375,810 39.82 39.82 36.17 3,900 0 0.2
25/03/2021
39.82
 187,000 39.67 40.18 39.24 0 1,000 -0.1
24/03/2021
39.67
 151,900 40.55 40.55 39.31 200 0 0.0
23/03/2021
40.55
 189,700 40.55 40.92 39.31 0 0 0
22/03/2021
40.55
 346,200 40.18 40.55 38.94 0 0 0
19/03/2021
40.18
 255,500 40.92 42.01 39.97 600 0 0.0
18/03/2021
40.92
 209,225 42.38 42.38 40.26 2,100 0 0.1
17/03/2021
42.38
 485,900 42.89 43.84 39.45 300 0 0.0
16/03/2021
42.89
 293,170 46.03 46.03 42.67 300 0 0.0
15/03/2021
46.03
 492,800 45.37 48.95 45.30 0 0 0
12/03/2021
45.37
 508,431 41.28 45.37 41.28 0 0 0
11/03/2021
41.28
 389,726 40.18 42.01 39.38 100 0 0.0
10/03/2021
40.18
 289,656 40.55 40.92 38.72 100 0 0.0
09/03/2021
40.55
 255,100 43.84 43.84 40.55 1,000 0 0.1
08/03/2021
43.84
 126,401 44.06 44.93 43.69 0 0 0
05/03/2021
44.06
 239,210 45.30 45.66 42.96 100 0 0.0
04/03/2021
45.30
 148,000 48.59 48.59 44.57 400 500 -0.0
03/03/2021
48.59
 334,772 47.49 51.88 43.98 0 500 -0.0
02/03/2021
47.49
 222,662 43.18 47.49 43.47 0 1,000 -0.1
01/03/2021
43.18
 300,851 39.31 43.18 39.45 0 1,000 -0.1
26/02/2021
39.31
 146,900 39.45 40.18 38.87 3,000 0 0.2
25/02/2021
39.45
 169,434 39.24 40.92 39.16 0 0 0
24/02/2021
39.24
 201,831 42.38 43.11 39.24 2,000 0 0.1
23/02/2021
42.38
 235,400 39.45 43.33 39.09 0 0 0
22/02/2021
39.45
 188,700 40.18 40.18 38.80 0 0 0
19/02/2021
40.18
 134,800 42.01 42.74 39.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |