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)
23/09/2020
28.97
 8,685 29.38 29.38 28.97 0 0 0
22/09/2020
29.38
 10,716 29.38 29.38 29.18 0 0 0
21/09/2020
29.38
 7,584 29.38 29.38 28.97 0 0 0
18/09/2020
29.38
 5,490 30.20 30.20 29.38 0 0 0
17/09/2020
30.20
 1,900 30.20 30.20 29.38 0 0 0
16/09/2020
30.20
 11,000 29.79 30.60 29.79 0 0 0
15/09/2020
29.79
 28,430 30.11 30.56 28.36 1,000 0 0.1
14/09/2020
30.11
 7,422 30.11 30.11 28.16 0 0 0
11/09/2020
30.11
 60,592 33.46 33.46 30.11 1,000 0 0.1
10/09/2020
33.46
 102,904 30.52 33.54 29.38 1,000 0 0.1
09/09/2020
30.52
 70,635 27.75 30.52 27.34 0 800 -0.1
08/09/2020
27.75
 14,596 26.73 27.75 26.73 0 0 0
07/09/2020
26.73
 33,312 26.52 27.75 26.52 0 0 0
04/09/2020
26.52
 25,374 26.52 26.73 25.71 100 0 0.0
03/09/2020
26.52
 16,817 25.50 26.93 25.50 0 0 0
01/09/2020
25.50
 18,992 26.52 26.52 25.10 0 3 -0.0
31/08/2020
26.52
 148,123 27.99 30.77 25.26 600 0 0.0
28/08/2020
27.99
 131,962 25.46 27.99 25.46 0 0 0
27/08/2020
25.46
 101,902 23.18 25.46 23.18 3 0 0.0
26/08/2020
23.18
 82,879 21.10 23.18 21.10 100 0 0.0
25/08/2020
21.10
 153,533 19.18 21.10 18.57 0 0 0
24/08/2020
19.18
 40,658 18.89 19.26 18.89 0 0 0
21/08/2020
18.89
 29,555 18.97 18.97 18.77 0 0 0
20/08/2020
18.97
 11,916 19.79 19.79 18.85 0 0 0
19/08/2020
19.79
 36,881 18.00 19.79 18.00 0 0 0
18/08/2020
18.00
 35,563 17.95 18.36 17.95 0 0 0
17/08/2020
17.95
 27,402 17.95 18.16 17.75 0 0 0
14/08/2020
17.95
 31,707 18.04 18.16 17.95 0 0 0
13/08/2020
18.04
 72,353 18.20 18.36 18.04 0 0 0
12/08/2020
18.20
 84,900 18.20 18.77 17.75 0 0 0
11/08/2020
18.20
 46,426 18.61 18.61 18.16 0 0 0
10/08/2020
18.61
 35,214 18.57 19.99 18.40 0 0 0
07/08/2020
18.57
 52,900 17.75 18.77 17.63 0 0 0
06/08/2020
17.75
 149,472 18.36 18.36 17.14 0 0 0
05/08/2020
18.36
 237,971 19.14 21.02 17.26 0 0 0
04/08/2020
19.14
 204,467 17.42 19.14 17.75 0 0 0
03/08/2020
17.42
 36,149 15.87 17.42 16.32 0 0 0
31/07/2020
15.87
 68,309 14.45 15.87 14.45 0 0 0
30/07/2020
14.45
 66,760 13.14 14.45 13.87 0 0 0
29/07/2020
13.14
 159,551 14.57 14.69 13.14 0 0 0
28/07/2020
14.57
 157,314 13.87 15.02 13.06 0 0 0
27/07/2020
13.87
 278,072 15.38 15.38 13.87 0 500 -0.0
24/07/2020
15.38
 157,200 14.00 15.38 14.28 0 0 0
23/07/2020
14.00
 31,900 12.73 14.00 13.67 0 0 0
22/07/2020
12.73
 147,726 11.59 12.73 11.79 0 0 0
21/07/2020
11.59
 141,652 10.57 11.59 10.57 0 0 0
20/07/2020
10.57
 186,090 9.63 10.57 9.63 0 0 0
17/07/2020
9.63
 125,937 9.30 9.67 8.81 0 0 0
16/07/2020
9.30
 361,353 9.34 10.16 9.18 0 0 0
15/07/2020
9.34
 429,843 8.53 9.34 8.57 0 0 0
14/07/2020
8.53
 395,837 7.75 8.53 7.75 1,000 0 0.0
13/07/2020
7.75
 212,800 7.06 7.75 6.61 0 0 0
10/07/2020
7.06
 26,300 6.98 7.14 7.02 0 0 0
09/07/2020
6.98
 36,900 6.81 7.10 6.77 0 0 0
08/07/2020
6.81
 43,450 6.73 6.81 6.73 0 0 0
07/07/2020
6.73
 52,500 6.69 6.81 6.61 0 0 0
06/07/2020
6.69
 106,000 6.45 6.73 6.53 0 0 0
03/07/2020
6.45
 57,100 6.24 6.49 6.16 0 0 0
02/07/2020
6.24
 60,118 5.92 6.24 5.96 0 0 0
01/07/2020
5.92
 51,800 5.92 6.12 5.75 0 0 0
30/06/2020
5.92
 15,000 6.08 6.08 5.79 0 0 0
29/06/2020
6.08
 14,200 6.08 6.08 6.04 0 0 0
26/06/2020
6.08
 69,700 6.16 6.28 6.08 0 0 0
25/06/2020
6.16
 44,500 6.41 6.41 6.12 0 0 0
24/06/2020
6.41
 35,700 6.37 6.53 6.04 0 0 0
23/06/2020
6.37
 17,023 6.28 6.77 6.37 0 0 0
22/06/2020
6.28
 60,980 5.71 6.28 5.88 0 0 0
19/06/2020
5.71
 21,300 5.51 5.71 5.30 0 0 0
18/06/2020
5.51
 59,000 6.12 6.12 5.51 0 0 0
17/06/2020
6.12
 1,200 5.71 6.12 5.67 0 0 0
16/06/2020
5.71
 5,400 5.71 5.71 5.51 0 0 0
15/06/2020
5.71
 17,120 5.71 5.88 5.35 0 0 0
12/06/2020
5.71
 30,779 6.12 6.12 5.63 0 0 0
11/06/2020
6.12
 14,163 6.45 6.45 6.12 0 0 0
10/06/2020
6.45
 15,400 6.45 6.45 6.41 0 0 0
09/06/2020
6.45
 48,300 6.45 6.53 6.08 0 0 0
08/06/2020
6.45
 20,241 6.49 6.49 6.32 0 0 0
05/06/2020
6.49
 18,210 6.57 6.69 6.49 0 0 0
04/06/2020
6.57
 92,570 6.04 6.61 6.49 0 0 0
03/06/2020
6.04
 234,775 5.51 6.04 5.51 0 0 0
02/06/2020
5.51
 22,800 5.59 5.59 5.51 0 0 0
01/06/2020
5.59
 19,009 5.55 5.59 5.51 0 0 0
29/05/2020
5.55
 7,674 5.59 5.59 5.51 0 0 0
28/05/2020
5.59
 31,550 5.59 5.63 5.51 0 0 0
27/05/2020
5.59
 39,662 5.59 5.75 5.51 0 0 0
26/05/2020
5.59
 32,064 5.55 5.63 5.55 0 0 0
25/05/2020
5.55
 83,074 5.59 5.71 5.39 0 0 0
22/05/2020
5.59
 274,705 5.71 5.92 5.51 0 0 0
21/05/2020
5.71
 208,574 5.51 5.92 5.55 0 0 0
20/05/2020
5.51
 98,255 5.30 5.63 5.30 0 0 0
19/05/2020
5.30
 213,890 5.26 5.39 4.98 0 0 0
18/05/2020
5.26
 118,223 5.18 5.26 5.10 0 0 0
15/05/2020
5.18
 185,860 5.14 5.30 4.90 0 0 0
14/05/2020
5.14
 218,401 4.69 5.14 4.69 0 0 0
13/05/2020
4.69
 59,410 4.28 4.69 4.08 0 0 0
12/05/2020
4.28
 1,200 4.12 4.33 4.16 0 0 0
11/05/2020
4.12
 2,724 4.08 4.12 4.08 0 0 0
08/05/2020
4.08
 72,426 3.71 4.08 3.71 0 0 0
07/05/2020
3.71
 7,840 3.71 3.75 3.71 0 0 0
06/05/2020
3.71
 17,000 3.88 4.04 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |