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
(2025-12-30) 		-0.20 -2.20% 1,218,700 0 0
8.80
9.10
8.90
2 tháng
(2025-12-01) 		-0.40 -4.30% 2,304,700 -4,500 -0.0
8.80
9.60
8.90
3 tháng
(2025-10-31) 		-0.80 -8.25% 3,957,600 -4,500 -0.0
8.80
9.70
8.90
6 tháng
(2025-08-04) 		-0.24 -2.66% 26,842,800 -5,500 -0.0
8.48
12
8.90
12 tháng
(2025-02-03) 		1.85 26.28% 48,594,748 -11,800 -0.1
5.62
12
8.90
24 tháng
(2024-02-15) 		0.65 7.83% 119,657,735 -15,319 -0.1
5.62
12.34
8.90
36 tháng
(2023-02-14) 		2.72 43.91% 192,427,815 -17,541 -0.2
5.62
12.34
8.90
60 tháng
(2021-02-24) 		-12.69 -58.77% 598,422,903 -133,360 -2.5
4.86
27.58
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |