CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2020
5.60
 6,622 5.20 5.68 5.20 0 0 0
13/03/2020
5.20
 6,307 5.60 5.76 5.12 0 300 -0.0
12/03/2020
5.60
 2,600 5.52 5.60 5.04 0 600 -0.0
11/03/2020
5.52
 100 5.92 5.92 5.52 0 0 0
10/03/2020
5.92
 700 5.60 5.92 5.12 0 600 -0.0
09/03/2020
5.60
 615 6.16 6.16 5.60 0 0 0
06/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
05/03/2020
6.16
 0 6.16 6.16 6.16 0 0 0
04/03/2020
6.16
 205 5.68 6.16 6.16 0 0 0
03/03/2020
5.68
 300 6.16 6.16 5.68 0 0 0
02/03/2020
6.16
 200 5.84 6.16 6.16 0 0 0
28/02/2020
5.84
 2,148 6.24 6.40 5.84 0 0 0
27/02/2020
6.24
 1,410 6.16 6.24 6.16 0 0 0
26/02/2020
6.16
 1,400 5.84 6.16 5.84 0 0 0
25/02/2020
5.84
 1,200 5.44 5.84 5.60 0 0 0
24/02/2020
5.44
 2,500 5.84 5.84 5.44 0 0 0
21/02/2020
5.84
 300 5.92 5.92 5.84 0 0 0
20/02/2020
5.92
 200 5.84 5.92 5.92 0 0 0
19/02/2020
5.84
 1,000 6.32 6.32 5.76 0 0 0
18/02/2020
6.32
 0 6.32 6.32 6.32 0 0 0
17/02/2020: Quyền mua cổ phiếu: 21/5 Giá: 10 (Volume + 23.81%, Ratio=0.24)
17/02/2020
6.32
 2,578 6.70 6.70 5.84 0 0 0
14/02/2020
6.40
 2,500 6.40 6.40 5.84 0 0 0
13/02/2020
6.40
 10 6.40 6.40 6.40 0 0 0
12/02/2020
6.40
 100 6.32 6.40 6.40 0 0 0
11/02/2020
6.32
 120 6.32 6.32 6.32 0 0 0
10/02/2020
6.32
 0 6.32 6.32 6.32 0 0 0
07/02/2020
6.32
 100 6.00 6.32 6.32 0 0 0
06/02/2020
6.00
 110 6.40 6.40 6.00 0 0 0
05/02/2020
6.40
 1,674 6.40 6.80 6.40 0 0 0
04/02/2020
6.40
 4,600 6.24 6.56 6.32 0 0 0
03/02/2020
6.24
 3,000 6.40 6.40 6.24 0 0 0
31/01/2020
6.40
 2,600 6.56 6.56 6.32 0 0 0
30/01/2020
6.56
 0 6.56 6.56 6.56 0 0 0
22/01/2020
6.56
 0 6.56 6.56 6.56 0 0 0
21/01/2020
6.56
 800 6.24 6.56 6.56 0 0 0
20/01/2020
6.24
 204 6.32 6.32 6.24 0 0 0
17/01/2020
6.32
 0 6.32 6.32 6.32 0 0 0
16/01/2020
6.32
 2,200 6.08 6.32 5.68 0 0 0
15/01/2020
6.08
 724 6.40 6.40 6.00 0 0 0
14/01/2020
6.40
 0 6.40 6.40 6.40 0 0 0
13/01/2020
6.40
 27 6.40 6.40 6.40 0 0 0
10/01/2020
6.40
 1,925 6.56 6.56 5.92 0 0 0
09/01/2020
6.56
 15 6.56 6.56 6.56 0 0 0
08/01/2020
6.56
 700 6.72 6.72 6.16 0 0 0
07/01/2020
6.72
 0 6.72 6.72 6.72 0 0 0
06/01/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/01/2020
6.72
 100 6.80 6.80 6.72 0 0 0
02/01/2020
6.80
 0 6.80 6.80 6.80 0 0 0
31/12/2019
6.80
 14,000 6.40 6.80 6.80 0 0 0
30/12/2019
6.40
 0 6.40 6.40 6.40 0 0 0
27/12/2019
6.40
 0 6.40 6.40 6.40 0 0 0
26/12/2019
6.40
 1,060 6.00 6.40 6.40 0 0 0
25/12/2019
6.00
 400 6.48 6.48 6.00 0 0 0
24/12/2019
6.48
 0 6.48 6.48 6.48 0 0 0
23/12/2019
6.48
 36 6.48 6.48 6.48 0 0 0
20/12/2019
6.48
 7,200 6.40 6.48 6.08 0 0 0
19/12/2019
6.40
 18,095 5.92 6.48 6.32 0 0 0
18/12/2019
5.92
 2,400 6.32 6.32 5.92 0 0 0
17/12/2019
6.32
 100 6.24 6.32 6.32 0 0 0
16/12/2019
6.24
 100 6.16 6.24 6.24 0 0 0
13/12/2019
6.16
 2,806 6.00 6.16 5.44 0 0 0
12/12/2019
6.00
 0 6.00 6.00 6.00 0 0 0
11/12/2019
6.00
 2,000 6.08 6.08 6.00 0 0 0
10/12/2019
6.08
 52 6.08 6.08 6.08 0 0 0
09/12/2019
6.08
 330 6.08 6.08 6.08 0 0 0
06/12/2019
6.08
 501 6.40 6.40 6.08 0 0 0
05/12/2019
6.40
 120 6.08 6.40 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |