CTCP SCI (s99)

8.20
-0.20
(-2.38%)
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) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2021
15.75
 1,611,650 16.55 16.55 15.51 26,900 100 0.5
26/05/2021
16.55
 1,636,600 17.19 17.19 15.99 10,100 1,000 0.2
25/05/2021
17.19
 2,131,906 16.87 17.91 16.47 0 3,200 -0.1
24/05/2021
16.87
 2,773,266 15.35 16.87 15.43 0 9,000 -0.2
21/05/2021
15.35
 698,400 15.43 15.75 14.95 6,100 8,000 -0.0
20/05/2021
15.43
 676,771 15.99 16.23 15.43 6,000 0 0.1
19/05/2021
15.99
 1,346,776 15.19 16.31 14.47 20,600 20,000 -0.0
18/05/2021
15.19
 1,329,827 15.99 16.07 15.11 19,700 0 0.4
17/05/2021
15.99
 809,000 16.47 16.79 15.99 17,200 31,400 -0.3
14/05/2021
16.47
 897,140 15.99 16.87 15.99 100 0 0.0
13/05/2021
15.99
 1,488,115 16.95 17.03 15.99 13,400 0 0.3
12/05/2021
16.95
 1,580,806 16.95 17.03 16.23 4,400 1,000 0.1
11/05/2021
16.95
 1,418,281 17.11 17.11 16.47 2,600 2,000 0.0
10/05/2021
17.11
 1,829,790 17.67 17.67 16.63 5,400 2,000 0.1
07/05/2021
17.67
 2,705,606 18.55 18.55 16.95 14,700 0 0.3
06/05/2021
18.55
 1,282,200 18.79 18.87 18.31 3,000 0 0.1
05/05/2021
18.79
 1,514,924 18.79 19.03 18.31 2,700 0 0.1
04/05/2021
18.79
 729,734 19.43 19.43 17.99 400 700 -0.0
29/04/2021
19.43
 1,748,178 19.83 20.31 19.43 13,600 12,200 0.0
28/04/2021
19.83
 3,068,200 19.27 20.31 18.55 5,300 5,500 -0.0
27/04/2021
19.27
 1,428,650 18.71 19.67 18.71 3,300 1,000 0.1
26/04/2021
18.71
 1,412,669 18.07 18.87 17.83 10,900 500 0.2
23/04/2021
18.07
 2,024,937 18.31 18.31 16.87 7,300 27,500 -0.4
22/04/2021
18.31
 1,604,067 19.99 19.99 18.31 12,900 10,000 0.1
20/04/2021
19.99
 2,024,039 20.31 21.03 19.67 500 20,500 -0.5
19/04/2021
20.31
 2,748,833 18.47 20.31 18.47 5,200 3,700 0.0
16/04/2021
18.47
 1,535,744 18.39 19.43 17.75 9,300 1,600 0.2
15/04/2021
18.39
 2,033,392 19.19 19.27 17.99 17,800 0 0.4
14/04/2021
19.19
 2,180,600 20.07 20.07 19.11 7,500 99,000 -2.2
13/04/2021
20.07
 1,403,865 20.55 20.55 19.83 23,200 0 0.6
12/04/2021
20.55
 1,447,805 21.03 21.11 20.23 5,000 0 0.1
09/04/2021
21.03
 1,919,940 20.31 21.27 19.83 14,900 1,200 0.4
08/04/2021
20.31
 1,293,998 20.71 20.71 19.99 3,200 0 0.1
07/04/2021
20.71
 1,400,700 20.79 20.79 19.99 100 0 0.0
06/04/2021
20.79
 1,708,055 21.19 21.19 19.99 5,500 25,000 -0.5
05/04/2021
21.19
 1,360,294 22.07 22.15 20.71 24,800 0 0.7
02/04/2021
22.07
 1,037,850 22.47 22.47 21.43 6,600 0 0.2
01/04/2021
22.47
 1,786,772 22.15 22.79 22.15 5,200 300 0.1
31/03/2021
22.15
 2,108,699 20.15 22.15 19.91 90,000 0 2.3
30/03/2021
20.15
 782,497 20.47 20.47 19.91 5,000 0 0.1
29/03/2021
20.47
 993,171 20.55 21.11 19.91 400 0 0.0
26/03/2021
20.55
 1,326,780 21.67 21.67 19.83 0 500 -0.0
25/03/2021
21.67
 981,794 20.95 21.83 20.71 0 4,000 -0.1
24/03/2021
20.95
 1,423,205 20.23 21.11 19.83 1,000 4,000 -0.1
23/03/2021
20.23
 1,506,365 21.59 21.59 19.75 1,300 0 0.0
22/03/2021
21.59
 1,058,280 22.79 22.87 21.43 4,000 0 0.1
19/03/2021
22.79
 939,303 23.18 23.18 22.39 0 0 0
18/03/2021
23.18
 1,504,933 22.79 23.58 21.99 0 0 0
17/03/2021
22.79
 1,380,202 23.82 23.82 22.39 5,000 0 0.1
16/03/2021
23.82
 1,102,404 24.62 24.62 23.58 100 100 0
15/03/2021
24.62
 1,211,200 25.02 25.10 23.98 700 0 0.0
12/03/2021
25.02
 1,671,457 23.58 25.02 23.26 5,000 0 0.1
11/03/2021
23.58
 1,203,220 23.18 23.58 22.79 700 200 0.0
10/03/2021
23.18
 1,929,195 22.47 23.90 21.91 0 200 -0.0
09/03/2021
22.47
 2,155,134 23.98 23.98 22.39 0 5,600 -0.2
08/03/2021
23.98
 1,884,885 26.54 26.54 23.98 200 200 -0.0
05/03/2021
26.54
 2,090,619 27.58 28.06 26.22 0 5,000 -0.2
04/03/2021
27.58
 2,366,767 26.62 28.38 25.18 50,900 0 1.7
03/03/2021
26.62
 3,073,194 24.30 26.70 24.22 0 100 -0.0
02/03/2021
24.30
 2,053,815 25.10 25.10 23.74 200 500 -0.0
01/03/2021
25.10
 2,816,369 26.06 27.02 23.58 16,600 95,700 -2.3
26/02/2021
26.06
 2,376,064 23.74 26.06 23.42 900 0 0.0
25/02/2021
23.74
 3,310,005 21.59 23.74 20.71 2,200 0 0.1
24/02/2021
21.59
 3,722,616 19.67 21.59 19.67 0 0 0
23/02/2021
19.67
 1,367,477 17.91 19.67 17.99 48,500 0 1.1
22/02/2021
17.91
 1,623,900 16.31 17.91 15.91 0 0 0
19/02/2021
16.31
 1,504,300 17.19 17.27 15.99 0 0 0
18/02/2021
17.19
 1,872,119 17.43 18.39 17.03 8,300 0 0.2
17/02/2021
17.43
 977,226 15.91 17.43 15.91 23,000 0 0.5
09/02/2021
15.91
 1,210,214 14.47 15.91 14.23 10,000 0 0.2
08/02/2021
14.47
 1,425,312 14.39 15.19 14.31 0 0 0
05/02/2021
14.39
 1,058,154 13.11 14.39 13.03 0 0 0
04/02/2021
13.11
 634,063 13.35 13.59 13.11 0 0 0
03/02/2021
13.35
 502,300 13.99 13.99 13.27 0 0 0
02/02/2021
13.99
 379,764 13.59 14.07 13.51 0 50 -0.0
01/02/2021
13.59
 572,800 12.79 13.91 12.79 0 0 0
29/01/2021
12.79
 418,800 12.63 13.03 11.43 0 0 0
28/01/2021
12.63
 297,620 13.99 13.99 12.63 0 0 0
27/01/2021
13.99
 462,619 13.27 13.99 13.27 0 20,000 -0.3
26/01/2021
13.27
 494,601 12.39 13.43 12.15 0 0 0
25/01/2021
12.39
 33,600 12.39 12.39 12.23 0 0 0
22/01/2021
12.39
 70,900 12.39 12.47 12.07 0 0 0
21/01/2021
12.39
 70,444 12.31 12.55 12.31 0 0 0
20/01/2021
12.31
 68,209 12.55 12.55 12.15 0 0 0
19/01/2021
12.55
 109,191 13.35 13.51 12.55 0 0 0
18/01/2021
13.35
 83,546 13.35 13.75 13.27 0 0 0
15/01/2021
13.35
 79,786 13.75 13.75 13.35 0 3,000 -0.1
14/01/2021
13.75
 47,787 13.83 13.83 13.51 0 0 0
13/01/2021
13.83
 45,839 13.91 13.91 13.75 0 0 0
12/01/2021
13.91
 91,100 14.15 14.15 13.75 0 0 0
11/01/2021
14.15
 61,400 14.15 14.23 13.99 0 10,000 -0.2
08/01/2021
14.15
 44,400 14.15 14.15 13.99 0 3,000 -0.1
07/01/2021
14.15
 78,600 14.31 14.63 14.15 0 0 0
06/01/2021
14.31
 51,908 14.31 14.39 14.23 0 0 0
05/01/2021
14.31
 95,073 14.63 14.79 14.31 0 63 -0.0
04/01/2021
14.63
 103,100 14.63 14.87 14.55 0 0 0
31/12/2020
14.63
 96,600 14.87 15.03 14.39 0 0 0
30/12/2020
14.87
 117,150 15.03 15.27 14.87 0 9,700 -0.2
29/12/2020
15.03
 67,758 14.87 15.19 14.87 0 0 0
28/12/2020
14.87
 131,770 14.31 14.95 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |