CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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) 		-0.50 -5% 513,300 0 0
9.30
10
9.40
2 tháng
(2025-10-06) 		-0.20 -2.06% 1,586,000 -1,000 -0.0
9.30
10.30
9.40
3 tháng
(2025-09-08) 		0.80 9.20% 4,868,600 -5,000 -0.1
8.70
11.40
9.40
6 tháng
(2025-06-09) 		2.20 30.14% 8,562,300 -15,600 -0.1
7.10
11.40
9.40
12 tháng
(2024-12-10) 		0.60 6.74% 12,796,443 -71,466 -0.5
6
11.40
9.40
24 tháng
(2023-12-18) 		-0.92 -8.80% 26,139,210 -97,566 -0.8
6
12.17
9.40
36 tháng
(2022-12-21) 		2.58 37.35% 53,616,642 -143,576 -1.4
6
15.83
9.40
60 tháng
(2020-12-31) 		-28.86 -75.23% 154,825,577 152,121 12.2
5.42
48.59
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
42.01
 83,425 44.57 44.79 42.01 1,300 0 0.1
17/02/2021
44.57
 122,200 43.11 47.13 42.74 0 0 0
09/02/2021
43.11
 124,105 41.94 45.66 41.94 0 0 0
08/02/2021
41.94
 325,100 38.14 41.94 38.72 0 0 0
05/02/2021
38.14
 149,807 34.71 38.14 34.71 0 0 0
04/02/2021
34.71
 89,810 36.17 36.53 34.34 0 0 0
03/02/2021
36.17
 193,500 37.99 41.28 35.80 0 0 0
02/02/2021
37.99
 196,919 34.56 37.99 36.53 0 0 0
01/02/2021
34.56
 119,500 31.42 34.56 32.88 0 0 0
29/01/2021
31.42
 176,303 28.57 31.42 25.72 0 0 0
28/01/2021
28.57
 25,910 31.71 31.71 28.57 0 0 0
27/01/2021
31.71
 51,250 30.69 33.61 31.64 0 0 0
26/01/2021
30.69
 39,721 29.96 31.42 29.96 0 0 0
25/01/2021
29.96
 20,530 29.23 29.96 29.23 0 0 0
22/01/2021
29.23
 12,600 28.86 29.23 28.86 0 0 0
21/01/2021
28.86
 8,510 28.86 29.01 28.79 0 0 0
20/01/2021
28.86
 9,200 28.86 28.93 28.86 0 0 0
19/01/2021
28.86
 2,800 29.23 29.23 28.49 0 0 0
18/01/2021
29.23
 2,850 29.59 29.59 29.23 0 0 0
15/01/2021
29.59
 6,850 29.59 29.96 29.23 0 0 0
14/01/2021
29.59
 10,850 31.05 31.05 29.59 0 0 0
13/01/2021
31.05
 10,000 32.15 32.15 30.69 0 0 0
12/01/2021
32.15
 7,200 32.88 32.88 31.78 0 0 0
11/01/2021
32.88
 10,600 33.61 33.61 32.88 0 0 0
08/01/2021
33.61
 1,800 33.97 33.97 32.51 0 0 0
07/01/2021
33.97
 2,900 34.71 34.71 33.97 0 0 0
06/01/2021
34.71
 20,500 34.71 35.14 33.97 0 0 0
05/01/2021
34.71
 23,900 36.53 36.53 34.71 0 0 0
04/01/2021
36.53
 15,600 38.36 38.36 36.17 0 0 0
31/12/2020
38.36
 35,400 37.63 38.72 36.17 0 0 0
30/12/2020
37.63
 67,777 37.34 40.92 36.17 0 0 0
29/12/2020
37.34
 166,000 33.97 37.34 34.34 0 0 0
28/12/2020
33.97
 31,300 30.91 33.97 33.61 0 0 0
25/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
25/12/2020
30.91
 11,540 28.16 30.91 28.35 0 0 0
24/12/2020
28.16
 25,450 28.36 28.36 26.52 0 1,700 -0.0
23/12/2020
28.36
 23,009 29.38 30.20 28.36 0 1,700 -0.1
22/12/2020
29.38
 3,730 29.38 29.38 29.38 0 0 0
21/12/2020
29.38
 11,227 29.38 29.38 28.56 0 1,000 -0.1
18/12/2020
29.38
 13,450 30.20 30.20 29.38 0 0 0
17/12/2020
30.20
 4,000 30.20 30.20 29.79 0 0 0
16/12/2020
30.20
 9,200 29.95 30.60 29.95 0 0 0
15/12/2020
29.95
 36,715 27.26 29.95 27.26 110 0 0.0
14/12/2020
27.26
 7,233 26.97 27.26 26.93 0 0 0
11/12/2020
26.97
 13,716 26.93 27.14 26.93 0 0 0
10/12/2020
26.93
 2,620 26.97 26.97 26.93 0 0 0
09/12/2020
26.97
 1,800 26.97 26.97 26.93 0 0 0
08/12/2020
26.97
 2,000 26.93 27.10 26.93 0 0 0
07/12/2020
26.93
 1,000 26.93 26.93 26.73 0 0 0
04/12/2020
26.93
 1,320 26.93 26.93 26.93 0 0 0
03/12/2020
26.93
 3,700 27.34 27.34 26.93 0 0 0
02/12/2020
27.34
 100 27.34 27.34 27.34 0 0 0
01/12/2020
27.34
 1,400 26.93 27.34 27.14 0 0 0
30/11/2020
26.93
 3,500 26.93 27.34 26.52 0 0 0
27/11/2020
26.93
 640 26.93 26.93 26.93 0 0 0
26/11/2020
26.93
 510 27.14 27.14 26.93 0 0 0
25/11/2020
27.14
 1,300 27.14 27.14 27.14 0 0 0
24/11/2020
27.14
 3,400 27.14 27.14 26.93 0 0 0
23/11/2020
27.14
 2,000 27.14 27.14 27.14 0 0 0
20/11/2020
27.14
 4,700 27.14 27.14 26.93 0 0 0
19/11/2020
27.14
 1,911 27.14 27.34 27.14 0 0 0
18/11/2020
27.14
 558 27.14 27.14 27.14 0 0 0
17/11/2020
27.14
 1,800 26.93 27.14 27.14 0 0 0
16/11/2020
26.93
 4,231 27.30 27.30 26.93 0 0 0
13/11/2020
27.30
 6,200 27.34 27.34 27.30 0 0 0
12/11/2020
27.34
 2,600 27.14 27.34 26.93 0 0 0
11/11/2020
27.14
 6,800 27.34 27.34 27.14 0 0 0
10/11/2020
27.34
 2,200 26.93 27.34 27.14 0 0 0
09/11/2020
26.93
 545 26.93 26.93 26.93 0 0 0
06/11/2020
26.93
 4,200 26.93 26.93 26.73 0 0 0
05/11/2020
26.93
 500 26.89 26.93 26.93 0 0 0
04/11/2020
26.89
 5,931 26.52 26.89 26.32 0 0 0
03/11/2020
26.52
 3,800 26.73 26.73 26.52 0 0 0
02/11/2020
26.73
 6,424 26.73 26.73 26.12 0 0 0
30/10/2020
26.73
 4,925 26.52 26.73 26.52 0 0 0
29/10/2020
26.52
 5,110 26.93 26.93 26.52 0 0 0
28/10/2020
26.93
 5,552 27.75 27.75 26.93 0 0 0
27/10/2020
27.75
 2,800 28.16 28.16 27.75 0 0 0
26/10/2020
28.16
 2,400 27.75 28.16 27.75 0 0 0
23/10/2020
27.75
 4,100 27.34 28.16 27.34 0 0 0
22/10/2020
27.34
 2,031 27.34 27.34 27.34 0 0 0
21/10/2020
27.34
 1,702 27.34 27.34 27.34 0 0 0
20/10/2020
27.34
 1,300 27.34 27.54 27.34 0 0 0
19/10/2020
27.34
 200 27.34 27.34 27.34 0 0 0
16/10/2020
27.34
 1,200 27.34 27.34 27.34 0 0 0
15/10/2020
27.34
 2,200 27.54 27.54 27.34 500 200 0.0
14/10/2020
27.54
 4,800 27.95 27.95 27.54 0 0 0
13/10/2020
27.95
 5,700 27.95 27.95 27.95 0 0 0
12/10/2020
27.95
 4,800 27.95 28.16 27.95 0 0 0
09/10/2020
27.95
 2,000 27.95 27.95 27.95 0 0 0
08/10/2020
27.95
 6,100 28.16 28.16 27.95 0 0 0
07/10/2020
28.16
 3,480 28.56 28.56 28.16 0 0 0
06/10/2020
28.56
 5,850 28.56 28.77 28.36 300 0 0.0
05/10/2020
28.56
 7,226 28.65 28.65 28.36 0 0 0
02/10/2020
28.65
 10,859 28.65 28.77 28.36 0 0 0
01/10/2020
28.65
 5,400 28.56 28.97 28.56 0 300 -0.0
30/09/2020
28.56
 8,640 28.97 28.97 28.56 0 0 0
29/09/2020
28.97
 8,430 28.97 29.05 28.56 0 400 -0.0
28/09/2020
28.97
 6,850 28.36 28.97 28.48 0 0 0
25/09/2020
28.36
 14,882 28.36 28.97 28.36 0 100 -0.0
24/09/2020
28.36
 8,200 28.97 28.97 28.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |