CTCP SCI E&C (sci)

8.80
-0.20
(-2.22%)
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
(2026-08-18) 		-1.40 -13.46% 301,100 -1,200 -0.0
8.80
10.50
8.80
2 tháng
(2026-07-20) 		-1.70 -15.89% 605,800 -2,500 -0.0
8.80
11
8.80
3 tháng
(2026-06-19) 		-2.60 -22.41% 900,800 -5,500 -0.1
8.80
11.80
8.80
6 tháng
(2026-03-23) 		0.60 7.14% 4,498,400 -15,700 -0.2
8.40
12.60
8.80
12 tháng
(2025-09-22) 		-0.80 -8.16% 8,803,600 -36,700 -0.3
7.70
12.60
8.80
24 tháng
(2024-09-27) 		0.75 9.09% 20,824,313 -115,166 -0.9
6
13.40
8.80
36 tháng
(2023-10-03) 		-2.83 -23.94% 37,457,109 -133,966 -1.2
6
13.40
8.80
60 tháng
(2021-10-13) 		-20.92 -69.92% 114,109,119 -153,591 1.4
5.42
41.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
9.25
 47,501 9.17 9.33 9 0 0 0
24/06/2022
9.17
 38,942 8.67 9.25 8.75 0 1,300 -0.0
23/06/2022
8.67
 108,400 8.67 8.75 7.92 0 100 -0.0
22/06/2022
8.67
 49,600 8.33 8.75 8.42 0 0 0
21/06/2022
8.33
 48,100 8.75 8.75 8.25 0 700 -0.0
20/06/2022
8.75
 97,020 8.75 9.17 8.33 0 2,900 -0.0
17/06/2022
8.75
 128,300 9.58 9.58 8.75 0 2,000 -0.0
16/06/2022
9.58
 50,700 9.58 10 9.58 0 0 0
15/06/2022
9.58
 86,500 10.25 10.42 9.50 0 0 0
14/06/2022
10.25
 169,300 10.83 11.17 10.25 0 0 0
13/06/2022
10.83
 109,300 12 12 10.83 0 0 0
10/06/2022
12
 62,110 12.50 12.50 12 0 0 0
09/06/2022
12.50
 45,400 12.42 12.58 12.33 0 0 0
08/06/2022
12.42
 46,020 12.17 12.67 12.08 0 0 0
07/06/2022
12.17
 46,002 12.33 12.42 11.83 0 0 0
06/06/2022
12.33
 45,300 12.33 12.58 12.33 0 0 0
03/06/2022
12.33
 42,800 12.75 12.83 11.92 0 0 0
02/06/2022
12.75
 44,802 12.75 12.92 12.58 0 0 0
01/06/2022
12.75
 38,400 13.08 13.08 12.67 0 6,000 -0.1
31/05/2022
13.08
 83,634 13 13.25 12.50 0 0 0
30/05/2022
13
 73,310 12.75 13.08 12.67 0 0 0
27/05/2022
12.75
 54,500 12.67 12.83 12.50 0 0 0
26/05/2022
12.67
 58,800 12.50 13 12.50 0 0 0
25/05/2022
12.50
 58,410 12 12.50 12.08 0 0 0
24/05/2022
12
 70,700 12.33 12.33 11.67 0 600 -0.0
23/05/2022
12.33
 43,200 12.42 12.75 11.83 0 0 0
20/05/2022
12.42
 52,200 12.33 12.50 12.25 0 0 0
19/05/2022
12.33
 42,600 12.33 12.42 11.92 0 200 -0.0
18/05/2022
12.33
 90,501 12.50 12.92 12.33 0 0 0
17/05/2022
12.50
 136,500 11.67 12.58 10.75 0 0 0
16/05/2022
11.67
 117,900 11.92 12.50 10.75 0 0 0
13/05/2022
11.92
 127,801 13.17 13.25 11.92 0 0 0
12/05/2022
13.17
 119,800 13.75 13.75 13.08 0 0 0
11/05/2022
13.75
 33,900 13.67 14.33 13.75 0 0 0
10/05/2022
13.67
 74,500 13.75 14.33 13.08 0 600 -0.0
09/05/2022
13.75
 68,300 14.58 15.08 13.42 0 4,400 -0.1
06/05/2022
14.58
 57,602 14.83 15.17 14.42 0 0 0
05/05/2022
14.83
 31,108 15.25 15.67 14.83 0 0 0
04/05/2022
15.25
 93,600 16 16 14.42 0 800 -0.0
29/04/2022
16
 67,300 15.83 16 15.42 0 0 0
28/04/2022
15.83
 55,308 16.08 16.33 15.83 0 0 0
27/04/2022
16.08
 54,900 14.92 16.08 15 0 100 -0.0
26/04/2022
14.92
 136,512 14.17 14.92 12.75 0 3,012 -0.1
25/04/2022
14.17
 111,500 14.83 15.33 14.17 0 3,400 -0.1
22/04/2022
14.83
 74,600 14.50 15.42 13.67 0 0 0
21/04/2022
14.50
 172,600 15.83 15.83 14.25 0 2,900 -0.1
20/04/2022
15.83
 163,500 16.92 17 15.83 0 7,200 -0.1
19/04/2022
16.92
 94,400 18.17 18.25 16.92 0 0 0
18/04/2022
18.17
 171,600 19.75 19.83 17.92 0 0 0
15/04/2022
19.75
 51,500 20 20.08 19.50 0 0 0
14/04/2022
20
 72,400 20.33 20.67 20 0 1,200 -0.0
13/04/2022
20.33
 105,300 20.08 20.42 19.67 0 0 0
12/04/2022
20.08
 145,503 21.17 21.25 20.08 0 2,600 -0.1
08/04/2022
21.17
 135,205 21.67 21.83 21.17 0 900 -0.0
07/04/2022
21.67
 140,443 21.42 21.83 21.17 0 231 -0.0
06/04/2022
21.42
 381,961 22.42 22.42 21.25 0 0 0
05/04/2022
22.42
 77,213 22.67 22.67 22.33 0 0 0
04/04/2022
22.67
 131,500 22.33 22.92 22.33 0 300 -0.0
01/04/2022
22.33
 122,100 21.92 22.33 21.67 0 0 0
31/03/2022
21.92
 141,410 22.17 22.58 21.58 0 0 0
30/03/2022
22.17
 175,520 22.75 22.92 22.17 0 200 -0.0
29/03/2022
22.75
 94,300 22.50 23 22.50 0 15,100 -0.4
28/03/2022
22.50
 277,018 23.33 23.33 22.50 0 0 0
25/03/2022
23.33
 162,130 23.25 23.75 23.25 0 0 0
24/03/2022
23.25
 97,400 23.33 23.33 23.08 0 3,000 -0.1
23/03/2022
23.33
 112,700 23.42 23.58 23.17 0 0 0
22/03/2022
23.42
 155,528 23.17 23.58 23.17 0 0 0
21/03/2022
23.17
 90,900 23.08 23.33 23 8,100 0 0.2
18/03/2022
23.08
 70,800 23.25 23.50 23.08 2,500 0 0.1
17/03/2022
23.25
 117,710 22.58 23.58 22.58 700 36,100 -1.0
16/03/2022
22.58
 107,800 21.92 22.83 21.92 400 38,000 -1.0
15/03/2022
21.92
 379,330 22.67 22.67 21.67 14,700 190,000 -4.6
14/03/2022
22.67
 130,510 23.17 23.75 22.67 11,800 51,100 -1.1
11/03/2022
23.17
 182,600 23.08 23.83 23.08 22,800 76,000 -1.5
10/03/2022
23.08
 195,700 23.08 23.75 23.08 800 87,200 -2.4
09/03/2022
23.08
 229,510 24 24 23.08 2,400 101,500 -2.8
08/03/2022
24
 264,504 25.33 25.33 24 12,229 122,000 -3.2
07/03/2022
25.33
 427,726 26.75 26.75 25.17 12,000 161,100 -4.6
04/03/2022
26.75
 209,801 26.33 27.25 26.33 66,300 0 2.1
03/03/2022
26.33
 114,601 25.83 26.33 25.58 49,400 2,300 1.5
02/03/2022
25.83
 200,000 26.33 26.42 25.58 56,500 0 1.8
01/03/2022
26.33
 284,520 25.42 26.67 25.42 72,900 0 2.3
28/02/2022
25.42
 92,224 25.58 25.58 25.33 44,600 300 1.4
25/02/2022
25.58
 145,900 25.25 25.67 23.33 69,300 0 2.1
24/02/2022
25.25
 243,704 26.25 26.33 24.67 73,200 200 2.3
23/02/2022
26.25
 146,900 26.08 26.50 25.83 60,400 100 1.9
22/02/2022
26.08
 202,000 26.42 26.67 25.25 55,500 4,200 1.6
21/02/2022
26.42
 272,114 26 27.33 26 18,400 3,000 0.5
18/02/2022
26
 377,100 24.08 26.42 23.58 118,800 600 3.5
17/02/2022
24.08
 190,242 24.08 24.50 23.75 78,700 4,000 2.2
16/02/2022
24.08
 184,204 23.42 24.42 23.42 80,900 600 2.3
15/02/2022
23.42
 51,131 23.92 23.92 23.08 1,000 2,600 -0.0
14/02/2022
23.92
 142,732 23.67 24.25 23.50 1,400 4,100 -0.1
11/02/2022
23.67
 164,823 22.92 23.75 22.67 5,700 400 0.1
10/02/2022
22.92
 134,602 22.92 23.33 22.92 600 100 0.0
09/02/2022
22.92
 113,898 22.67 23.08 22.67 1,300 0 0.0
08/02/2022
22.67
 96,410 22.75 23 22.50 1,600 0 0.0
07/02/2022
22.75
 93,747 21.67 23.08 21.75 4,227 700 0.1
28/01/2022
21.67
 84,006 21.58 21.67 20.83 14,106 0 0.4
27/01/2022
21.58
 115,834 21.58 21.58 21.17 8,204 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |