CTCP SCI E&C (sci)

8.10
0
(0%)
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) 		-1.60 -16.49% 890,900 -3,600 -0.0
7.70
9.70
8.10
2 tháng
(2026-01-19) 		-1.30 -13.83% 1,366,400 -11,700 -0.1
7.70
9.90
8.10
3 tháng
(2025-12-18) 		-1.20 -12.90% 1,773,600 -18,200 -0.2
7.70
9.90
8.10
6 tháng
(2025-09-19) 		-2 -19.80% 4,347,400 -23,300 -0.2
7.70
10.30
8.10
12 tháng
(2025-03-24) 		-0.30 -3.57% 12,569,500 -61,546 -0.5
6
11.40
8.10
24 tháng
(2024-03-28) 		-3.07 -27.46% 21,012,321 -109,466 -0.9
6
11.75
8.10
36 tháng
(2023-04-03) 		0.60 8% 53,537,562 -148,376 -1.4
6
15.83
8.10
60 tháng
(2021-04-13) 		-29.89 -78.68% 144,524,916 104,121 10.5
5.42
45.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |