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)
05/05/2020
3.88
 99,160 3.55 3.88 3.55 0 0 0
04/05/2020
3.55
 3,600 3.63 3.63 3.55 0 0 0
29/04/2020
3.63
 4,000 3.63 3.67 3.63 0 0 0
28/04/2020
3.63
 14,700 3.67 3.67 3.63 0 0 0
27/04/2020
3.67
 37,210 3.51 3.75 3.51 0 0 0
24/04/2020
3.51
 23,700 3.51 3.51 3.43 0 0 0
23/04/2020
3.51
 37,850 3.55 3.55 3.39 0 0 0
22/04/2020
3.55
 29,430 3.35 3.63 3.35 0 700 -0.0
21/04/2020
3.35
 120,110 3.06 3.35 3.26 0 60,000 -0.5
20/04/2020
3.06
 27,700 2.82 3.06 2.90 0 0 0
17/04/2020
2.82
 2,900 2.82 2.82 2.82 0 0 0
16/04/2020
2.82
 6,100 2.86 2.86 2.82 0 0 0
15/04/2020
2.86
 9,200 2.86 2.94 2.86 0 0 0
14/04/2020
2.86
 300 2.82 2.86 2.86 0 0 0
13/04/2020
2.82
 11,600 2.90 2.90 2.82 0 0 0
10/04/2020
2.90
 7,800 2.90 2.90 2.77 0 0 0
09/04/2020
2.90
 65,900 2.82 2.90 2.73 0 0 0
08/04/2020
2.82
 5,300 2.77 2.82 2.73 0 400 -0.0
07/04/2020
2.77
 21,800 2.77 2.77 2.69 0 0 0
06/04/2020
2.77
 23,500 2.77 2.82 2.73 0 0 0
03/04/2020
2.77
 30,300 2.77 2.82 2.77 0 0 0
01/04/2020
2.77
 33,619 2.77 2.77 2.73 0 0 0
31/03/2020
2.77
 12,210 2.77 2.82 2.65 0 0 0
30/03/2020
2.77
 48,900 2.73 2.86 2.53 0 100 -0.0
27/03/2020
2.73
 95,500 2.61 2.86 2.61 0 0 0
26/03/2020
2.61
 32,300 2.82 2.82 2.57 0 0 0
25/03/2020
2.82
 106,300 2.57 2.82 2.65 0 0 0
24/03/2020
2.57
 21,200 2.57 2.61 2.45 0 0 0
23/03/2020
2.57
 67,800 2.82 2.82 2.57 0 0 0
20/03/2020
2.82
 300 2.82 2.82 2.82 0 0 0
19/03/2020
2.82
 8,600 2.82 2.82 2.61 0 0 0
18/03/2020
2.82
 9,000 2.82 2.94 2.82 0 0 0
17/03/2020
2.82
 5,800 2.73 2.86 2.49 0 0 0
16/03/2020
2.73
 38,600 2.94 2.94 2.73 0 0 0
13/03/2020
2.94
 6,472 2.86 2.94 2.61 0 0 0
12/03/2020
2.86
 85,500 3.14 3.14 2.86 200 0 0.0
11/03/2020
3.14
 2,801 3.18 3.18 2.94 0 0 0
10/03/2020
3.18
 3,350 3.06 3.18 2.86 0 0 0
09/03/2020
3.06
 48,037 3.39 3.39 3.06 600 0 0.0
06/03/2020
3.39
 2,100 3.39 3.39 3.39 0 0 0
05/03/2020
3.39
 12,512 3.39 3.43 3.35 0 0 0
04/03/2020
3.39
 24,458 3.43 3.43 3.35 0 0 0
03/03/2020
3.43
 21,400 3.43 3.43 3.31 0 0 0
02/03/2020
3.43
 10,500 3.43 3.43 3.39 0 0 0
28/02/2020
3.43
 22,600 3.47 3.47 3.26 0 0 0
27/02/2020
3.47
 3,300 3.39 3.47 3.39 0 0 0
26/02/2020
3.39
 8,914 3.47 3.51 3.39 0 0 0
25/02/2020
3.47
 11,319 3.35 3.47 3.35 0 0 0
24/02/2020
3.35
 39,975 3.55 3.55 3.35 0 0 0
21/02/2020
3.55
 21,400 3.47 3.67 3.43 0 0 0
20/02/2020
3.47
 15,310 3.51 3.55 3.47 0 0 0
19/02/2020
3.51
 6,600 3.59 3.59 3.51 0 0 0
18/02/2020
3.59
 5,100 3.67 3.67 3.51 0 0 0
17/02/2020
3.67
 2,200 3.55 3.67 3.55 0 0 0
14/02/2020
3.55
 40,300 3.67 3.88 3.55 0 0 0
13/02/2020
3.67
 81,404 3.39 3.67 3.39 0 62,600 -0.5
12/02/2020
3.39
 126,500 3.39 3.39 3.31 0 102,000 -0.8
11/02/2020
3.39
 45,416 3.47 3.47 3.39 0 28,900 -0.2
10/02/2020
3.47
 23,200 3.47 3.47 3.35 0 16,800 -0.1
07/02/2020
3.47
 22,200 3.63 3.63 3.43 0 0 0
06/02/2020
3.63
 16,230 3.71 3.71 3.63 0 5,000 -0.0
05/02/2020
3.71
 28,300 3.67 3.71 3.47 0 0 0
04/02/2020
3.67
 68,700 3.39 3.67 3.31 0 0 0
03/02/2020
3.39
 137,547 3.67 3.67 3.31 0 0 0
31/01/2020
3.67
 158,200 4.08 4.08 3.67 0 0 0
30/01/2020
4.08
 43,800 4.33 4.41 4.04 0 500 -0.0
22/01/2020
4.33
 88,300 4.45 4.45 4.12 0 100 -0.0
21/01/2020
4.45
 83,900 4.45 4.45 4.08 0 0 0
20/01/2020
4.45
 21,630 4.37 4.57 4.28 0 0 0
17/01/2020
4.37
 95,430 4.45 4.77 4.08 0 38,100 -0.4
16/01/2020
4.45
 193,880 4.53 4.53 4.08 0 39,900 -0.4
15/01/2020
4.53
 25,400 4.57 4.65 4.41 0 6,200 -0.1
14/01/2020
4.57
 50,200 4.65 4.65 4.28 0 1,600 -0.0
13/01/2020
4.65
 48,000 4.69 4.69 4.49 0 25,700 -0.3
10/01/2020
4.69
 69,430 4.86 4.86 4.49 0 700 -0.0
09/01/2020
4.86
 135,591 4.90 5.02 4.53 0 16,300 -0.2
08/01/2020
4.90
 92,900 4.82 5.10 4.49 0 0 0
07/01/2020
4.82
 43,929 4.73 4.94 4.53 0 0 0
06/01/2020
4.73
 73,320 4.86 4.86 4.41 0 0 0
03/01/2020
4.86
 35,000 5.14 5.22 4.86 0 0 0
02/01/2020
5.14
 21,600 5.14 5.30 4.90 0 0 0
31/12/2019
5.14
 58,650 5.22 5.22 5.02 0 0 0
30/12/2019
5.22
 63,500 5.22 5.30 5.06 0 0 0
27/12/2019
5.22
 55,900 5.22 5.43 5.18 0 0 0
26/12/2019
5.22
 37,000 5.22 5.30 5.14 0 0 0
25/12/2019
5.22
 122,250 5.30 5.47 5.10 0 0 0
24/12/2019
5.30
 106,700 4.90 5.39 4.73 0 0 0
23/12/2019
4.90
 54,360 4.61 5.06 4.61 0 0 0
20/12/2019
4.61
 18,900 4.33 4.73 4.33 0 0 0
19/12/2019
4.33
 12,300 4.33 4.41 4.20 100 0 0.0
18/12/2019
4.33
 30,095 4.69 5.02 4.33 0 0 0
17/12/2019
4.69
 97,084 4.28 4.69 4.49 300 0 0.0
16/12/2019
4.28
 74,546 3.92 4.28 3.79 0 0 0
13/12/2019
3.92
 14,026 3.96 3.96 3.84 0 0 0
12/12/2019
3.96
 1,600 3.92 4.00 3.92 0 0 0
11/12/2019
3.92
 12,450 4.00 4.00 3.84 0 200 -0.0
10/12/2019
4.00
 4,800 4.00 4.00 3.88 0 0 0
09/12/2019
4.00
 6,200 4.08 4.08 4.00 0 0 0
06/12/2019
4.08
 8,500 4.12 4.12 3.96 0 0 0
05/12/2019
4.12
 7,500 4.12 4.12 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |