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)
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
05/05/2020
5.60
 7,800 5.60 5.60 5.28 0 0 0
04/05/2020
5.60
 2,700 5.60 5.60 5.20 0 0 0
29/04/2020
5.60
 6,000 5.60 5.60 5.04 0 0 0
28/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
27/04/2020
5.60
 10 5.60 5.60 5.60 0 0 0
24/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
23/04/2020
5.60
 8,200 6.00 6.00 5.60 0 0 0
22/04/2020
6.00
 0 6.00 6.00 6.00 0 0 0
21/04/2020
6.00
 300 5.52 6.00 5.36 0 0 0
20/04/2020
5.52
 5,150 5.28 5.52 5.44 50 0 0.0
17/04/2020
5.28
 500 5.60 5.60 5.28 0 0 0
16/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
15/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
14/04/2020
5.60
 10 5.60 5.60 5.60 0 0 0
13/04/2020
5.60
 0 5.60 5.60 5.60 0 10 -0.0
10/04/2020
5.60
 1,000 5.68 5.68 5.60 0 0 0
09/04/2020
5.68
 3,274 5.28 5.68 5.28 0 0 0
08/04/2020
5.28
 810 5.52 5.68 5.20 0 0 0
07/04/2020
5.52
 659 5.60 5.60 5.04 0 0 0
06/04/2020
5.60
 7,300 5.76 5.76 5.28 0 0 0
03/04/2020
5.76
 56 5.76 5.76 5.76 0 0 0
01/04/2020
5.76
 4,321 5.76 5.76 5.52 0 0 0
31/03/2020
5.76
 1 5.76 5.76 5.76 0 0 0
30/03/2020
5.76
 800 5.60 5.76 5.12 0 0 0
27/03/2020
5.60
 1,681 5.60 5.60 5.12 0 0 0
26/03/2020
5.60
 0 5.60 5.60 5.60 0 0 0
25/03/2020
5.60
 2,100 5.12 5.60 5.44 0 0 0
24/03/2020
5.12
 1,000 5.60 5.60 5.12 0 0 0
23/03/2020
5.60
 1,600 6.16 6.16 5.60 0 0 0
20/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
19/03/2020
6.16
 4,300 5.84 6.16 5.28 0 200 -0.0
18/03/2020
5.84
 1,000 5.68 5.84 5.84 0 0 0
17/03/2020
5.68
 2,510 5.60 5.68 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |