CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2020
14.31
 101,930 13.51 14.31 13.59 0 0 0
24/12/2020
13.51
 36,130 13.83 13.83 13.11 0 0 0
23/12/2020
13.83
 47,630 13.99 13.99 13.83 0 0 0
22/12/2020
13.99
 29,480 13.99 13.99 13.83 0 4,000 -0.1
21/12/2020
13.99
 35,257 14.15 14.15 13.91 0 1,000 -0.0
18/12/2020
14.15
 92,844 14.31 14.39 14.15 0 7,000 -0.1
17/12/2020
14.31
 132,850 14.23 14.63 14.23 0 0 0
16/12/2020
14.23
 130,031 13.91 14.47 13.91 1,000 2,000 -0.0
15/12/2020
13.91
 107,230 12.71 13.91 12.55 0 0 0
14/12/2020
12.71
 1,800 12.63 12.79 12.63 0 0 0
11/12/2020
12.63
 23,800 12.47 12.71 12.31 0 0 0
10/12/2020
12.47
 30,138 12.71 12.71 12.47 0 0 0
09/12/2020
12.71
 8,404 12.71 12.71 12.55 0 0 0
08/12/2020
12.71
 27,358 12.79 12.79 12.07 0 0 0
07/12/2020
12.79
 23,385 13.03 13.03 12.71 0 0 0
04/12/2020
13.03
 22,910 13.11 13.11 12.87 0 0 0
03/12/2020
13.11
 22,300 13.03 13.11 12.79 0 0 0
02/12/2020
13.03
 10,620 13.11 13.11 12.79 0 0 0
01/12/2020
13.11
 34,065 13.19 13.19 12.63 0 0 0
30/11/2020
13.19
 18,910 13.03 13.27 13.19 0 0 0
27/11/2020
13.03
 19,547 13.51 13.51 13.03 0 0 0
26/11/2020
13.51
 11,556 13.59 13.59 13.19 0 0 0
25/11/2020
13.59
 8,824 13.59 13.59 13.43 0 0 0
24/11/2020
13.59
 13,698 13.59 13.59 13.43 0 2,000 -0.0
23/11/2020
13.59
 19,416 13.59 13.67 13.35 0 0 0
20/11/2020
13.59
 14,471 13.43 13.59 13.35 0 1,000 -0.0
19/11/2020
13.43
 19,015 13.19 13.51 13.11 0 1,300 -0.0
18/11/2020
13.19
 11,670 13.19 13.19 13.03 0 0 0
17/11/2020
13.19
 16,266 13.27 13.27 13.03 0 0 0
16/11/2020
13.27
 14,100 13.03 13.27 12.95 0 0 0
13/11/2020
13.03
 23,300 13.03 13.03 12.79 0 0 0
12/11/2020
13.03
 30,810 13.35 13.35 13.03 0 0 0
11/11/2020
13.35
 40,900 13.59 13.59 13.19 0 0 0
10/11/2020
13.59
 10,400 13.51 13.59 13.51 0 0 0
09/11/2020
13.51
 44,700 13.59 13.59 13.27 0 0 0
06/11/2020
13.59
 39,600 14.15 14.15 13.51 0 4,800 -0.1
05/11/2020
14.15
 20,800 14.23 14.23 14.15 0 0 0
04/11/2020
14.23
 21,330 14.23 14.31 14.15 0 0 0
03/11/2020
14.23
 157,362 13.51 14.55 13.51 0 0 0
02/11/2020
13.51
 24,100 13.51 13.51 13.11 0 0 0
30/10/2020
13.51
 12,900 13.51 13.59 13.43 0 2,800 -0.0
29/10/2020
13.51
 8,280 13.03 13.51 13.03 0 100 -0.0
28/10/2020
13.03
 57,500 13.43 13.43 13.03 0 11,000 -0.2
27/10/2020
13.43
 60,640 13.99 13.99 13.43 0 0 0
26/10/2020
13.99
 35,104 14.23 14.31 13.99 0 0 0
23/10/2020
14.23
 67,931 14.39 14.55 14.23 0 0 0
22/10/2020
14.39
 85,900 14.39 14.47 14.23 0 0 0
21/10/2020
14.39
 552,445 14.15 14.79 14.07 0 0 0
20/10/2020
14.15
 532,200 15.43 15.51 14.07 0 0 0
19/10/2020
15.43
 413,400 15.51 15.75 15.27 0 0 0
16/10/2020
15.51
 22,600 15.59 15.59 15.43 0 74 -0.0
15/10/2020
15.59
 9,300 16.15 16.15 15.59 0 0 0
14/10/2020
16.15
 120,300 15.35 16.15 15.11 0 0 0
13/10/2020
15.35
 29,500 15.35 15.51 15.27 0 0 0
12/10/2020
15.35
 39,200 15.43 15.51 15.27 0 0 0
09/10/2020
15.43
 34,646 15.59 15.67 15.43 0 0 0
08/10/2020
15.59
 49,590 15.75 15.75 15.59 0 0 0
07/10/2020
15.75
 58,206 15.91 15.99 15.75 0 0 0
06/10/2020
15.91
 41,372 15.99 15.99 15.83 0 0 0
05/10/2020
15.99
 58,773 15.99 16.07 15.83 0 0 0
02/10/2020
15.99
 89,035 15.99 15.99 15.75 0 0 0
01/10/2020
15.99
 144,653 15.91 16.15 15.91 0 0 0
30/09/2020
15.91
 67,603 15.91 15.99 15.83 0 0 0
29/09/2020
15.91
 172,169 15.99 16.23 15.91 0 0 0
28/09/2020
15.99
 177,550 15.99 16.15 15.83 0 0 0
25/09/2020
15.99
 249,370 16.07 16.39 15.91 0 0 0
24/09/2020
16.07
 129,300 16.15 16.15 15.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |