CTCP SCI (s99)

8.20
-0.20
(-2.38%)
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
(2026-02-23) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |