CTCP SCI (s99)

9
0.10
(1.12%)
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
(2026-05-20) 		-0.60 -6.32% 1,164,900 0 0
8.90
9.50
9
2 tháng
(2026-04-20) 		-0.20 -2.20% 3,558,000 -500 0
8.90
10
9
3 tháng
(2026-03-23) 		0.60 7.23% 6,617,100 -500 0
8.30
10
9
6 tháng
(2025-12-22) 		-0.30 -3.26% 13,017,100 -5,000 -0.0
7.90
10
9
12 tháng
(2025-06-24) 		2.04 29.79% 47,222,500 -6,100 -0.1
6.86
12
9
24 tháng
(2024-07-01) 		-1.08 -10.80% 83,441,098 -15,701 -0.1
5.62
12
9
36 tháng
(2023-07-05) 		0.92 11.50% 182,530,141 -16,166 -0.1
5.62
12.34
9
60 tháng
(2021-07-15) 		-4.29 -32.53% 453,112,456 -264,760 -5.5
4.86
21.59
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
14.71
 1,603,957 15.83 15.83 14.47 2,300 12,500 -0.2
23/08/2021
15.83
 1,289,145 16.79 17.03 15.67 9,800 3,500 0.1
20/08/2021
16.79
 3,811,300 15.59 17.11 15.59 55,300 13,700 0.9
19/08/2021
15.59
 2,101,800 14.23 15.59 13.91 1,000 2,200 -0.0
18/08/2021
14.23
 594,600 14.39 14.39 14.07 1,400 1,100 0.0
17/08/2021
14.39
 1,112,400 14.15 14.87 14.31 0 2,000 -0.0
16/08/2021
14.15
 990,600 13.91 14.23 13.83 100 0 0.0
13/08/2021
13.91
 979,300 14.07 14.07 13.59 300 1,100 -0.0
12/08/2021
14.07
 803,836 14.23 14.47 13.75 1,600 7,000 -0.1
11/08/2021
14.23
 770,321 14.15 14.71 14.15 1,000 8,100 -0.1
10/08/2021
14.15
 942,680 14.07 14.39 13.99 800 4,100 -0.1
09/08/2021
14.07
 1,096,715 13.59 14.15 13.35 2,000 17,800 -0.3
06/08/2021
13.59
 807,800 13.75 14.07 13.59 2,600 4,000 -0.0
05/08/2021
13.75
 1,226,100 12.95 13.91 12.87 800 25,600 -0.4
04/08/2021
12.95
 641,925 12.79 12.95 12.71 3,900 2,200 0.0
03/08/2021
12.79
 463,500 12.95 12.95 12.71 1,900 1,100 0.0
02/08/2021
12.95
 496,200 12.87 13.03 12.79 500 200 0.0
30/07/2021
12.87
 1,023,700 13.11 13.11 12.79 5,000 0 0.1
29/07/2021
13.11
 175,400 13.03 13.19 13.03 0 0 0
28/07/2021
13.03
 283,400 13.27 13.27 12.95 4,300 2,000 0.0
27/07/2021
13.27
 330,100 13.19 13.51 13.19 300 2,000 -0.0
26/07/2021
13.19
 377,801 13.03 13.35 12.71 3,300 2,000 0.0
23/07/2021
13.03
 832,627 12.95 13.59 12.79 200 19,100 -0.3
22/07/2021
12.95
 598,540 12.63 13.03 12.31 1,200 47,500 -0.7
21/07/2021
12.63
 246,000 12.71 12.95 12.47 3,900 6,400 -0.0
20/07/2021
12.71
 386,900 12.31 12.71 11.99 6,500 0 0.1
19/07/2021
12.31
 678,010 13.43 13.51 12.23 49,000 500 0.8
16/07/2021
13.43
 454,185 13.19 13.83 12.95 50,000 7,100 0.7
15/07/2021
13.19
 370,120 12.71 13.27 12.63 300 18,400 -0.3
14/07/2021
12.71
 478,000 12.71 13.11 12.47 700 7,100 -0.1
13/07/2021
12.71
 521,055 12.63 12.87 11.91 2,000 15,200 -0.2
12/07/2021
12.63
 1,190,151 13.99 14.23 12.63 37,100 5,000 0.5
09/07/2021
13.99
 492,660 14.39 14.55 13.99 700 2,500 -0.0
08/07/2021
14.39
 454,700 14.39 14.71 14.23 700 7,700 -0.1
07/07/2021
14.39
 825,830 14.79 15.11 13.35 13,100 6,500 0.1
06/07/2021
14.79
 969,450 15.51 15.83 14.79 3,300 4,000 -0.0
05/07/2021
15.51
 1,485,220 16.23 16.23 15.27 14,000 1,800 0.2
02/07/2021
16.23
 987,706 16.31 16.39 16.07 3,400 0 0.1
01/07/2021
16.31
 1,127,316 16.47 16.55 16.15 3,100 1,000 0.0
30/06/2021
16.47
 885,600 16.95 17.03 16.47 7,600 2,000 0.1
29/06/2021
16.95
 673,700 17.11 17.27 16.87 800 0 0.0
28/06/2021
17.11
 746,363 16.87 17.43 16.79 1,800 0 0.0
25/06/2021
16.87
 802,984 16.79 17.03 16.63 1,200 0 0.0
24/06/2021
16.79
 986,439 17.19 17.27 16.71 800 0 0.0
23/06/2021
17.19
 1,435,290 17.59 17.83 16.79 2,400 0 0.1
22/06/2021
17.59
 2,175,092 17.83 18.47 17.43 100 10,000 -0.2
21/06/2021
17.83
 2,374,440 17.11 18.39 16.79 500 10,000 -0.2
18/06/2021
17.11
 1,174,208 17.19 17.43 16.95 0 6,700 -0.1
17/06/2021
17.19
 1,266,345 16.63 17.43 16.39 1,000 1,700 -0.0
16/06/2021
16.63
 1,474,664 16.47 17.11 16.39 0 300 -0.0
15/06/2021
16.47
 1,188,703 16.31 16.63 15.99 2,400 0 0.0
14/06/2021
16.31
 1,658,104 16.63 16.87 16.15 6,000 0 0.1
11/06/2021
16.63
 2,053,909 16.39 16.95 15.99 2,000 500 0.0
10/06/2021
16.39
 1,849,732 17.27 17.99 16.23 1,000 0 0.0
09/06/2021
17.27
 2,146,960 17.03 17.51 16.39 5,000 1,000 0.1
08/06/2021
17.03
 3,080,371 18.79 18.79 16.95 1,400 0 0.0
07/06/2021
18.79
 2,751,633 18.15 19.91 17.75 3,000 13,800 -0.3
04/06/2021
18.15
 2,446,392 16.55 18.15 16.63 0 900 -0.0
03/06/2021
16.55
 2,973,541 16.15 17.27 16.15 500 5,300 -0.1
02/06/2021
16.15
 1,813,034 15.99 16.39 15.51 1,200 2,700 -0.0
01/06/2021
15.99
 824,303 15.91 16.39 15.67 1,900 0 0.0
31/05/2021
15.91
 1,029,239 15.43 16.31 15.27 100 3,000 -0.1
28/05/2021
15.43
 1,767,260 15.75 15.75 15.19 3,700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |