CTCP SCI (s99)

7.40
-0.10
(-1.33%)
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
(2026-08-18) 		-0.40 -5.06% 461,800 0 0
7.40
9
7.40
2 tháng
(2026-07-20) 		-0.70 -8.54% 1,757,900 0 0
7.40
9
7.40
3 tháng
(2026-06-19) 		-1.50 -16.67% 2,460,100 0 0
7.40
9
7.40
6 tháng
(2026-03-23) 		-0.80 -9.64% 9,205,400 -1,600 -0.0
7.40
10
7.40
12 tháng
(2025-09-22) 		-2.40 -24.24% 24,473,600 -6,100 -0.1
7.40
10
7.40
24 tháng
(2024-09-27) 		-0.79 -9.48% 76,262,236 -13,401 -0.1
5.62
12
7.40
36 tháng
(2023-10-03) 		-0.84 -10.12% 156,529,572 -16,919 -0.1
5.62
12.34
7.40
60 tháng
(2021-10-13) 		-8.65 -53.56% 403,981,514 -208,760 -4.6
4.86
21.59
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
20.07
 1,403,865 20.55 20.55 19.83 23,200 0 0.6
12/04/2021
20.55
 1,447,805 21.03 21.11 20.23 5,000 0 0.1
09/04/2021
21.03
 1,919,940 20.31 21.27 19.83 14,900 1,200 0.4
08/04/2021
20.31
 1,293,998 20.71 20.71 19.99 3,200 0 0.1
07/04/2021
20.71
 1,400,700 20.79 20.79 19.99 100 0 0.0
06/04/2021
20.79
 1,708,055 21.19 21.19 19.99 5,500 25,000 -0.5
05/04/2021
21.19
 1,360,294 22.07 22.15 20.71 24,800 0 0.7
02/04/2021
22.07
 1,037,850 22.47 22.47 21.43 6,600 0 0.2
01/04/2021
22.47
 1,786,772 22.15 22.79 22.15 5,200 300 0.1
31/03/2021
22.15
 2,108,699 20.15 22.15 19.91 90,000 0 2.3
30/03/2021
20.15
 782,497 20.47 20.47 19.91 5,000 0 0.1
29/03/2021
20.47
 993,171 20.55 21.11 19.91 400 0 0.0
26/03/2021
20.55
 1,326,780 21.67 21.67 19.83 0 500 -0.0
25/03/2021
21.67
 981,794 20.95 21.83 20.71 0 4,000 -0.1
24/03/2021
20.95
 1,423,205 20.23 21.11 19.83 1,000 4,000 -0.1
23/03/2021
20.23
 1,506,365 21.59 21.59 19.75 1,300 0 0.0
22/03/2021
21.59
 1,058,280 22.79 22.87 21.43 4,000 0 0.1
19/03/2021
22.79
 939,303 23.18 23.18 22.39 0 0 0
18/03/2021
23.18
 1,504,933 22.79 23.58 21.99 0 0 0
17/03/2021
22.79
 1,380,202 23.82 23.82 22.39 5,000 0 0.1
16/03/2021
23.82
 1,102,404 24.62 24.62 23.58 100 100 0
15/03/2021
24.62
 1,211,200 25.02 25.10 23.98 700 0 0.0
12/03/2021
25.02
 1,671,457 23.58 25.02 23.26 5,000 0 0.1
11/03/2021
23.58
 1,203,220 23.18 23.58 22.79 700 200 0.0
10/03/2021
23.18
 1,929,195 22.47 23.90 21.91 0 200 -0.0
09/03/2021
22.47
 2,155,134 23.98 23.98 22.39 0 5,600 -0.2
08/03/2021
23.98
 1,884,885 26.54 26.54 23.98 200 200 -0.0
05/03/2021
26.54
 2,090,619 27.58 28.06 26.22 0 5,000 -0.2
04/03/2021
27.58
 2,366,767 26.62 28.38 25.18 50,900 0 1.7
03/03/2021
26.62
 3,073,194 24.30 26.70 24.22 0 100 -0.0
02/03/2021
24.30
 2,053,815 25.10 25.10 23.74 200 500 -0.0
01/03/2021
25.10
 2,816,369 26.06 27.02 23.58 16,600 95,700 -2.3
26/02/2021
26.06
 2,376,064 23.74 26.06 23.42 900 0 0.0
25/02/2021
23.74
 3,310,005 21.59 23.74 20.71 2,200 0 0.1
24/02/2021
21.59
 3,722,616 19.67 21.59 19.67 0 0 0
23/02/2021
19.67
 1,367,477 17.91 19.67 17.99 48,500 0 1.1
22/02/2021
17.91
 1,623,900 16.31 17.91 15.91 0 0 0
19/02/2021
16.31
 1,504,300 17.19 17.27 15.99 0 0 0
18/02/2021
17.19
 1,872,119 17.43 18.39 17.03 8,300 0 0.2
17/02/2021
17.43
 977,226 15.91 17.43 15.91 23,000 0 0.5
09/02/2021
15.91
 1,210,214 14.47 15.91 14.23 10,000 0 0.2
08/02/2021
14.47
 1,425,312 14.39 15.19 14.31 0 0 0
05/02/2021
14.39
 1,058,154 13.11 14.39 13.03 0 0 0
04/02/2021
13.11
 634,063 13.35 13.59 13.11 0 0 0
03/02/2021
13.35
 502,300 13.99 13.99 13.27 0 0 0
02/02/2021
13.99
 379,764 13.59 14.07 13.51 0 50 -0.0
01/02/2021
13.59
 572,800 12.79 13.91 12.79 0 0 0
29/01/2021
12.79
 418,800 12.63 13.03 11.43 0 0 0
28/01/2021
12.63
 297,620 13.99 13.99 12.63 0 0 0
27/01/2021
13.99
 462,619 13.27 13.99 13.27 0 20,000 -0.3
26/01/2021
13.27
 494,601 12.39 13.43 12.15 0 0 0
25/01/2021
12.39
 33,600 12.39 12.39 12.23 0 0 0
22/01/2021
12.39
 70,900 12.39 12.47 12.07 0 0 0
21/01/2021
12.39
 70,444 12.31 12.55 12.31 0 0 0
20/01/2021
12.31
 68,209 12.55 12.55 12.15 0 0 0
19/01/2021
12.55
 109,191 13.35 13.51 12.55 0 0 0
18/01/2021
13.35
 83,546 13.35 13.75 13.27 0 0 0
15/01/2021
13.35
 79,786 13.75 13.75 13.35 0 3,000 -0.1
14/01/2021
13.75
 47,787 13.83 13.83 13.51 0 0 0
13/01/2021
13.83
 45,839 13.91 13.91 13.75 0 0 0
12/01/2021
13.91
 91,100 14.15 14.15 13.75 0 0 0
11/01/2021
14.15
 61,400 14.15 14.23 13.99 0 10,000 -0.2
08/01/2021
14.15
 44,400 14.15 14.15 13.99 0 3,000 -0.1
07/01/2021
14.15
 78,600 14.31 14.63 14.15 0 0 0
06/01/2021
14.31
 51,908 14.31 14.39 14.23 0 0 0
05/01/2021
14.31
 95,073 14.63 14.79 14.31 0 63 -0.0
04/01/2021
14.63
 103,100 14.63 14.87 14.55 0 0 0
31/12/2020
14.63
 96,600 14.87 15.03 14.39 0 0 0
30/12/2020
14.87
 117,150 15.03 15.27 14.87 0 9,700 -0.2
29/12/2020
15.03
 67,758 14.87 15.19 14.87 0 0 0
28/12/2020
14.87
 131,770 14.31 14.95 14.39 0 0 0
25/12/2020
14.31
 101,930 13.51 14.31 13.59 0 0 0
24/12/2020
13.51
 36,130 13.83 13.83 13.11 0 0 0
23/12/2020
13.83
 47,630 13.99 13.99 13.83 0 0 0
22/12/2020
13.99
 29,480 13.99 13.99 13.83 0 4,000 -0.1
21/12/2020
13.99
 35,257 14.15 14.15 13.91 0 1,000 -0.0
18/12/2020
14.15
 92,844 14.31 14.39 14.15 0 7,000 -0.1
17/12/2020
14.31
 132,850 14.23 14.63 14.23 0 0 0
16/12/2020
14.23
 130,031 13.91 14.47 13.91 1,000 2,000 -0.0
15/12/2020
13.91
 107,230 12.71 13.91 12.55 0 0 0
14/12/2020
12.71
 1,800 12.63 12.79 12.63 0 0 0
11/12/2020
12.63
 23,800 12.47 12.71 12.31 0 0 0
10/12/2020
12.47
 30,138 12.71 12.71 12.47 0 0 0
09/12/2020
12.71
 8,404 12.71 12.71 12.55 0 0 0
08/12/2020
12.71
 27,358 12.79 12.79 12.07 0 0 0
07/12/2020
12.79
 23,385 13.03 13.03 12.71 0 0 0
04/12/2020
13.03
 22,910 13.11 13.11 12.87 0 0 0
03/12/2020
13.11
 22,300 13.03 13.11 12.79 0 0 0
02/12/2020
13.03
 10,620 13.11 13.11 12.79 0 0 0
01/12/2020
13.11
 34,065 13.19 13.19 12.63 0 0 0
30/11/2020
13.19
 18,910 13.03 13.27 13.19 0 0 0
27/11/2020
13.03
 19,547 13.51 13.51 13.03 0 0 0
26/11/2020
13.51
 11,556 13.59 13.59 13.19 0 0 0
25/11/2020
13.59
 8,824 13.59 13.59 13.43 0 0 0
24/11/2020
13.59
 13,698 13.59 13.59 13.43 0 2,000 -0.0
23/11/2020
13.59
 19,416 13.59 13.67 13.35 0 0 0
20/11/2020
13.59
 14,471 13.43 13.59 13.35 0 1,000 -0.0
19/11/2020
13.43
 19,015 13.19 13.51 13.11 0 1,300 -0.0
18/11/2020
13.19
 11,670 13.19 13.19 13.03 0 0 0
17/11/2020
13.19
 16,266 13.27 13.27 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |