CTCP Xây dựng SCG (scg)

64.70
-0.30
(-0.46%)
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
(2026-08-12) 		-0.40 -0.61% 432,700 0 0
64
65.70
64.70
2 tháng
(2026-07-13) 		3.90 6.38% 1,037,500 0 0
60.60
66.60
64.70
3 tháng
(2026-06-15) 		0.20 0.31% 1,579,000 -2,600 0
60.60
66.60
64.70
6 tháng
(2026-03-16) 		0 0% 3,157,500 -1,900 -0.1
60.60
74.10
64.70
12 tháng
(2025-09-16) 		0.70 1.09% 6,127,400 -300 -0.0
60.60
74.10
64.70
24 tháng
(2024-09-23) 		-0.50 -0.76% 13,794,745 -600 0.0
60.60
81.20
64.70
36 tháng
(2023-09-27) 		-1.20 -1.81% 26,673,383 -18,208 -1.1
60.60
81.20
64.70
60 tháng
(2021-10-07) 		-0.40 -0.61% 173,896,511 -12,298 -0.6
60.60
97
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
82.40
 399,512 81.20 82.40 81 0 0 0
12/11/2021
80.90
 320,130 80.40 81.10 80.40 0 0 0
11/11/2021
80.50
 393,930 80.10 80.70 79.20 0 0 0
10/11/2021
79.90
 267,264 80 80.20 79.40 0 2,000 -0.2
09/11/2021
80.90
 340,841 79.50 81 79.30 0 0 0
08/11/2021
79.70
 370,265 79 79.80 78.30 0 0 0
05/11/2021
79.40
 330,574 78.40 79.90 77.60 0 0 0
04/11/2021
78.40
 282,300 78.90 78.90 77.70 0 0 0
03/11/2021
78.90
 279,182 79.20 79.80 78.30 0 0 0
02/11/2021
79.90
 286,220 79.90 79.90 78.20 0 0 0
01/11/2021
79.90
 389,620 78.60 79.90 78.60 0 400 -0.0
29/10/2021
79.90
 370,740 78.70 79.90 75 0 100 -0.0
28/10/2021
78.80
 294,739 72.50 80.10 72.50 0 0 0
27/10/2021
80.50
 390,933 79.90 80.50 79.10 200 0 0.0
26/10/2021
79.90
 390,000 75.50 83 72.40 0 1,500 -0.1
25/10/2021
75.50
 94,700 75 75.50 74.50 0 0 0
22/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
21/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
20/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
19/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
18/10/2021
69.40
 0 69.40 69.40 69.40 0 0 0
15/10/2021
69.40
 0 72.60 69.40 72.60 200 3,000 -0.0
14/10/2021
72.60
 205,057 68 73 68 200 3,000 -0.2
13/10/2021
68.90
 231,360 66 70.90 65.90 1,000 0 0.1
12/10/2021
65.20
 127,198 67.40 67.40 64 0 0 0
11/10/2021
65
 133,302 66 66.60 64 0 0 0
08/10/2021
66.10
 180,905 65.90 67.50 64.90 0 0 0
07/10/2021
65.40
 110,625 64 67 63.70 1,000 0 0.1
06/10/2021
63.90
 148,592 65.30 65.90 63.60 100 0 0.0
05/10/2021
64.50
 176,882 63 66.70 63 700 0 0.0
04/10/2021
61.90
 139,733 53.90 61.90 50 1,000 0 0.1
01/10/2021
53.90
 109,415 53.60 54.20 50 1,000 700 0.0
30/09/2021
54.10
 49,887 55.20 55.20 54 1,000 0 0.1
29/09/2021
55.30
 22,426 56 57.40 50 0 0 0
28/09/2021
55.40
 40,705 55.20 55.50 50 0 0 0
27/09/2021
55
 42,470 57.20 57.40 54.50 0 0 0
24/09/2021
57.30
 58,755 59 59.50 56 0 200 -0.0
23/09/2021
57
 82,196 52.50 58.50 52 0 0 0
22/09/2021
52.20
 40,653 51.40 52.90 51.10 0 0 0
21/09/2021
52
 50,780 50.80 52.50 50.80 0 0 0
20/09/2021
52
 41,376 51.70 53 50.40 0 0 0
17/09/2021
51.80
 126,427 51.50 53.90 49.50 0 0 0
16/09/2021
51
 60,403 52.70 52.70 50.60 200 0 0.0
15/09/2021
53
 102,364 57 58 50.70 0 0 0
14/09/2021
59
 54,320 60.30 60.60 58 0 0 0
13/09/2021
60
 40,640 60.70 60.70 59 0 0 0
10/09/2021
60
 63,300 60 60.90 59.50 0 0 0
09/09/2021
60
 27,200 61 61 58.80 0 0 0
08/09/2021
59.70
 41,500 60.30 60.90 57.80 0 0 0
07/09/2021
60.40
 24,200 61.10 61.10 60 0 0 0
06/09/2021
61.90
 26,300 56.10 62.60 56 0 0 0
01/09/2021
64
 50,520 63.80 64.20 62 0 0 0
31/08/2021
64
 49,800 64.80 65.60 64 0 0 0
30/08/2021
65
 40,700 66.20 66.30 56.10 0 0 0
27/08/2021
66.10
 83,500 66.60 66.70 65.10 0 0 0
26/08/2021
66.80
 102,600 66.50 68.80 65.80 0 0 0
25/08/2021
66.80
 115,000 66 66.90 66 0 0 0
24/08/2021
66.80
 101,400 66.20 66.90 65.50 0 0 0
23/08/2021
66.70
 82,300 66.80 66.80 65.70 0 0 0
20/08/2021
66.90
 82,800 67.10 67.10 65.30 0 0 0
19/08/2021
67.60
 245,688 66.60 67.90 66.50 0 0 0
18/08/2021
66.70
 56,800 66.70 67.40 66.50 0 0 0
17/08/2021
67.10
 120,700 67 68.10 66.50 0 0 0
16/08/2021
67
 177,111 67 67.90 66.50 0 1,300 -0.1
13/08/2021
67.50
 196,200 68 68.30 66.40 0 1,100 -0.1
12/08/2021
68.50
 241,500 67.30 69.90 67.30 0 0 0
11/08/2021
68.10
 179,000 69 69 67.50 0 0 0
10/08/2021
69
 282,000 70 70 68.90 0 0 0
09/08/2021
69.50
 236,018 69.40 70.40 69 0 0 0
06/08/2021
69.90
 469,600 67.90 70.50 66.80 0 0 0
05/08/2021
69.30
 452,600 70.90 70.90 66.50 0 0 0
04/08/2021
70.70
 407,100 72.60 72.60 69.70 0 0 0
03/08/2021
72.60
 342,800 72.80 73.90 71.90 0 0 0
02/08/2021
72.80
 441,355 72.40 72.90 70.50 0 0 0
30/07/2021
72.80
 394,600 70.40 73.50 70 0 0 0
29/07/2021
70.90
 570,600 69.30 71.30 69.30 0 0 0
28/07/2021
69.30
 575,100 64 69.90 64 0 0 0
27/07/2021
64.40
 426,005 62 64.90 62 100 0 0.0
26/07/2021
63
 327,300 61.80 63.50 61.70 0 0 0
23/07/2021
63.70
 336,700 61.30 63.90 61.30 0 0 0
22/07/2021
63.20
 394,600 60.80 63.50 60.40 0 0 0
21/07/2021
60.60
 342,500 61.20 62.50 60.60 0 0 0
20/07/2021
61.50
 460,412 62 65 60 0 0 0
19/07/2021
62.60
 285,500 64 65.40 62 0 0 0
16/07/2021
66.90
 519,295 63.30 67 63.30 1,100 0 0.1
15/07/2021
63.50
 432,905 62.50 65.70 61 200 0 0.0
14/07/2021
63.90
 442,701 61 64 60.70 0 0 0
13/07/2021
63
 405,400 60.50 71 60.30 0 600 -0.0
12/07/2021
64.40
 376,418 62.40 64.40 59 0 0 0
09/07/2021
64.80
 373,000 64 64.80 60.20 0 0 0
08/07/2021
63.50
 495,900 63 64 56.50 0 0 0
07/07/2021
64.30
 368,905 70 70 60 0 0 0
06/07/2021
64.90
 370,000 62.50 64.90 60.10 0 0 0
05/07/2021: Quyền mua cổ phiếu: 10/7 Giá: 10 (Volume + 70%, Ratio=0.70)
05/07/2021
56.80
 290,902 56.50 56.80 55 2,000 0 0.1
02/07/2021
51.12
 435,400 50.61 51.76 46.70 2,000 0 0.2
01/07/2021
51.76
 378,213 51.76 51.89 47.98 0 0 0
30/06/2021
51.37
 310,100 52.78 52.78 50.22 0 0 0
29/06/2021
52.65
 262,700 54.32 54.32 49.77 0 0 0
28/06/2021
49.71
 173,100 50.22 53.23 47.34 0 0 0
25/06/2021
50.09
 237,830 56.04 56.04 48.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |