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)
23/09/2020
16.15
 138,997 16.15 16.15 15.91 0 0 0
22/09/2020
16.15
 302,950 15.99 16.47 15.99 0 0 0
21/09/2020
15.99
 210,366 16.31 16.31 15.91 0 0 0
18/09/2020
16.31
 168,474 16.39 16.39 15.99 0 0 0
17/09/2020
16.39
 149,433 16.63 16.63 16.23 0 0 0
16/09/2020
16.63
 139,255 16.79 16.79 16.39 0 0 0
15/09/2020
16.79
 312,884 16.39 16.79 16.07 0 0 0
14/09/2020
16.39
 373,358 16.47 16.47 15.91 0 0 0
11/09/2020
16.47
 362,490 17.03 17.03 16.15 0 0 0
10/09/2020
17.03
 513,185 17.99 18.23 16.71 500 0 0.0
09/09/2020
17.99
 557,084 16.39 17.99 16.31 0 0 0
08/09/2020
16.39
 160,735 16.55 16.55 16.23 0 0 0
07/09/2020
16.55
 242,164 16.39 16.71 16.23 0 0 0
04/09/2020
16.39
 232,905 16.71 16.71 16.23 0 0 0
03/09/2020
16.71
 234,985 16.63 16.79 16.23 0 0 0
01/09/2020
16.63
 277,058 17.11 17.11 15.83 0 0 0
31/08/2020
17.11
 921,744 18.55 18.79 16.71 0 0 0
28/08/2020
18.55
 579,678 16.87 18.55 16.95 0 100 -0.0
27/08/2020
16.87
 698,208 15.35 16.87 15.35 0 0 0
26/08/2020
15.35
 168,451 15.27 15.43 15.27 0 100 -0.0
25/08/2020
15.27
 184,570 15.11 15.27 15.03 0 100 -0.0
24/08/2020
15.11
 199,373 15.03 15.19 15.03 0 0 0
21/08/2020
15.03
 198,912 14.95 15.03 14.71 0 0 0
20/08/2020
14.95
 249,280 15.11 15.11 14.95 0 0 0
19/08/2020
15.11
 284,332 15.11 15.27 15.03 0 0 0
18/08/2020
15.11
 378,440 14.39 15.19 14.47 0 18,300 -0.3
17/08/2020
14.39
 253,525 14.95 14.95 14.39 0 0 0
14/08/2020
14.95
 441,683 15.11 15.19 14.47 0 0 0
13/08/2020
15.11
 243,900 15.03 15.27 15.03 0 0 0
12/08/2020
15.03
 352,207 15.35 15.67 14.95 0 0 0
11/08/2020
15.35
 339,116 15.43 15.75 15.35 0 0 0
10/08/2020
15.43
 615,034 14.79 15.59 14.79 0 100 -0.0
07/08/2020
14.79
 415,940 14.87 14.87 14.31 0 10,000 -0.2
06/08/2020
14.87
 402,371 15.43 15.43 14.71 0 0 0
05/08/2020
15.43
 1,144,664 14.71 16.15 14.71 0 100 -0.0
04/08/2020
14.71
 852,000 13.43 14.71 13.43 0 3,700 -0.1
03/08/2020
13.43
 509,064 12.23 13.43 11.91 0 0 0
31/07/2020
12.23
 417,429 12.31 12.39 11.99 0 10,000 -0.2
30/07/2020
12.31
 618,800 11.99 12.95 11.83 0 0 0
29/07/2020
11.99
 741,806 12.71 12.79 11.51 0 0 0
28/07/2020
12.71
 546,632 12.95 13.19 11.99 0 0 0
27/07/2020
12.95
 1,213,404 14.39 14.39 12.95 0 0 0
24/07/2020
14.39
 943,500 15.19 15.19 13.83 0 0 0
23/07/2020
15.19
 870,500 15.59 15.59 14.87 0 0 0
22/07/2020
15.59
 1,104,426 15.43 16.39 15.43 1,000 100 0.0
21/07/2020
15.43
 1,144,523 14.07 15.43 13.99 1,000 200 0.0
20/07/2020
14.07
 798,120 13.27 14.07 13.27 1,500 200 0.0
17/07/2020
13.27
 1,040,595 12.63 13.43 12.31 100 200 -0.0
16/07/2020
12.63
 684,874 11.99 12.63 11.99 0 100 -0.0
15/07/2020
11.99
 540,050 11.43 11.99 11.35 0 100 -0.0
14/07/2020
11.43
 373,687 11.67 11.75 11.35 0 0 0
13/07/2020
11.67
 183,900 11.75 11.99 11.51 0 0 0
10/07/2020
11.75
 123,500 11.67 11.91 11.67 0 0 0
09/07/2020
11.67
 282,155 11.51 11.75 11.43 0 100 -0.0
08/07/2020
11.51
 273,100 11.35 11.59 11.27 0 100 -0.0
07/07/2020
11.35
 299,500 11.35 11.59 11.27 0 100 -0.0
06/07/2020
11.35
 367,860 11.35 11.35 11.19 0 0 0
03/07/2020
11.35
 381,070 11.11 11.51 11.11 0 200 -0.0
02/07/2020
11.11
 398,500 11.11 11.11 10.87 0 0 0
01/07/2020
11.11
 544,700 10.71 11.11 10.63 0 0 0
30/06/2020
10.71
 466,460 11.11 11.19 10.71 300 0 0.0
29/06/2020
11.11
 402,410 10.95 11.11 10.79 0 100 -0.0
26/06/2020
10.95
 298,889 11.11 11.11 10.71 0 0 0
25/06/2020
11.11
 321,712 11.35 11.35 10.63 0 0 0
24/06/2020
11.35
 417,466 11.59 11.75 11.19 0 0 0
23/06/2020
11.59
 577,873 10.87 11.75 10.87 0 100 -0.0
22/06/2020
10.87
 674,450 9.91 10.87 9.91 0 100 -0.0
19/06/2020
9.91
 771,600 9.03 9.91 8.95 0 0 0
18/06/2020
9.03
 218,300 9.99 10.31 9.03 0 0 0
17/06/2020
9.99
 87,700 10.47 10.47 9.99 0 0 0
16/06/2020
10.47
 319,928 10.47 10.71 10.23 0 0 0
15/06/2020
10.47
 374,333 10.31 11.27 10.39 63 100 -0.0
12/06/2020
10.31
 931,812 9.43 10.31 8.95 0 0 0
11/06/2020
9.43
 727,179 9.83 10.79 9.43 0 100 -0.0
10/06/2020
9.83
 712,910 8.95 9.83 9.59 0 100 -0.0
09/06/2020
8.95
 716,147 8.15 8.95 8.95 0 100 -0.0
08/06/2020
8.15
 923,930 7.44 8.15 7.99 0 100 -0.0
05/06/2020
7.44
 417,895 6.80 7.44 7.20 0 100 -0.0
04/06/2020
6.80
 257,102 6.24 6.80 6.24 0 0 0
03/06/2020
6.24
 121,494 5.68 6.24 5.92 0 0 0
02/06/2020
5.68
 6,501 6.08 6.08 5.68 0 0 0
01/06/2020
6.08
 100 6.40 6.40 6.08 0 0 0
29/05/2020
6.40
 471,798 6.40 6.40 5.76 0 0 0
28/05/2020
6.40
 18,000 6.32 6.80 6.32 0 0 0
27/05/2020
6.32
 10,172 6.40 6.72 6.32 0 0 0
26/05/2020
6.40
 4,712 6.80 6.80 6.40 0 0 0
25/05/2020
6.80
 6,800 6.32 6.80 6.80 0 0 0
22/05/2020
6.32
 15,000 6.32 6.32 6.32 0 0 0
21/05/2020
6.32
 12,000 6.32 6.32 6.24 0 0 0
20/05/2020
6.32
 3,582 6.08 6.48 6.32 0 0 0
19/05/2020
6.08
 16,780 6.08 6.08 5.60 0 0 0
18/05/2020
6.08
 1,100 5.60 6.16 6.08 0 0 0
15/05/2020
5.60
 554 5.60 5.60 5.60 0 0 0
14/05/2020
5.60
 3,047 5.60 5.60 5.60 0 0 0
13/05/2020
5.60
 100 5.52 5.60 5.60 0 0 0
12/05/2020
5.52
 100 5.52 5.52 5.52 0 0 0
11/05/2020
5.52
 2,100 5.52 5.52 5.36 0 0 0
08/05/2020
5.52
 200 5.52 5.52 5.52 0 0 0
07/05/2020
5.52
 5,000 5.52 5.52 5.52 0 0 0
06/05/2020
5.52
 400 5.60 5.60 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |