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)
05/08/2020
18.36
 237,971 19.14 21.02 17.26 0 0 0
04/08/2020
19.14
 204,467 17.42 19.14 17.75 0 0 0
03/08/2020
17.42
 36,149 15.87 17.42 16.32 0 0 0
31/07/2020
15.87
 68,309 14.45 15.87 14.45 0 0 0
30/07/2020
14.45
 66,760 13.14 14.45 13.87 0 0 0
29/07/2020
13.14
 159,551 14.57 14.69 13.14 0 0 0
28/07/2020
14.57
 157,314 13.87 15.02 13.06 0 0 0
27/07/2020
13.87
 278,072 15.38 15.38 13.87 0 500 -0.0
24/07/2020
15.38
 157,200 14.00 15.38 14.28 0 0 0
23/07/2020
14.00
 31,900 12.73 14.00 13.67 0 0 0
22/07/2020
12.73
 147,726 11.59 12.73 11.79 0 0 0
21/07/2020
11.59
 141,652 10.57 11.59 10.57 0 0 0
20/07/2020
10.57
 186,090 9.63 10.57 9.63 0 0 0
17/07/2020
9.63
 125,937 9.30 9.67 8.81 0 0 0
16/07/2020
9.30
 361,353 9.34 10.16 9.18 0 0 0
15/07/2020
9.34
 429,843 8.53 9.34 8.57 0 0 0
14/07/2020
8.53
 395,837 7.75 8.53 7.75 1,000 0 0.0
13/07/2020
7.75
 212,800 7.06 7.75 6.61 0 0 0
10/07/2020
7.06
 26,300 6.98 7.14 7.02 0 0 0
09/07/2020
6.98
 36,900 6.81 7.10 6.77 0 0 0
08/07/2020
6.81
 43,450 6.73 6.81 6.73 0 0 0
07/07/2020
6.73
 52,500 6.69 6.81 6.61 0 0 0
06/07/2020
6.69
 106,000 6.45 6.73 6.53 0 0 0
03/07/2020
6.45
 57,100 6.24 6.49 6.16 0 0 0
02/07/2020
6.24
 60,118 5.92 6.24 5.96 0 0 0
01/07/2020
5.92
 51,800 5.92 6.12 5.75 0 0 0
30/06/2020
5.92
 15,000 6.08 6.08 5.79 0 0 0
29/06/2020
6.08
 14,200 6.08 6.08 6.04 0 0 0
26/06/2020
6.08
 69,700 6.16 6.28 6.08 0 0 0
25/06/2020
6.16
 44,500 6.41 6.41 6.12 0 0 0
24/06/2020
6.41
 35,700 6.37 6.53 6.04 0 0 0
23/06/2020
6.37
 17,023 6.28 6.77 6.37 0 0 0
22/06/2020
6.28
 60,980 5.71 6.28 5.88 0 0 0
19/06/2020
5.71
 21,300 5.51 5.71 5.30 0 0 0
18/06/2020
5.51
 59,000 6.12 6.12 5.51 0 0 0
17/06/2020
6.12
 1,200 5.71 6.12 5.67 0 0 0
16/06/2020
5.71
 5,400 5.71 5.71 5.51 0 0 0
15/06/2020
5.71
 17,120 5.71 5.88 5.35 0 0 0
12/06/2020
5.71
 30,779 6.12 6.12 5.63 0 0 0
11/06/2020
6.12
 14,163 6.45 6.45 6.12 0 0 0
10/06/2020
6.45
 15,400 6.45 6.45 6.41 0 0 0
09/06/2020
6.45
 48,300 6.45 6.53 6.08 0 0 0
08/06/2020
6.45
 20,241 6.49 6.49 6.32 0 0 0
05/06/2020
6.49
 18,210 6.57 6.69 6.49 0 0 0
04/06/2020
6.57
 92,570 6.04 6.61 6.49 0 0 0
03/06/2020
6.04
 234,775 5.51 6.04 5.51 0 0 0
02/06/2020
5.51
 22,800 5.59 5.59 5.51 0 0 0
01/06/2020
5.59
 19,009 5.55 5.59 5.51 0 0 0
29/05/2020
5.55
 7,674 5.59 5.59 5.51 0 0 0
28/05/2020
5.59
 31,550 5.59 5.63 5.51 0 0 0
27/05/2020
5.59
 39,662 5.59 5.75 5.51 0 0 0
26/05/2020
5.59
 32,064 5.55 5.63 5.55 0 0 0
25/05/2020
5.55
 83,074 5.59 5.71 5.39 0 0 0
22/05/2020
5.59
 274,705 5.71 5.92 5.51 0 0 0
21/05/2020
5.71
 208,574 5.51 5.92 5.55 0 0 0
20/05/2020
5.51
 98,255 5.30 5.63 5.30 0 0 0
19/05/2020
5.30
 213,890 5.26 5.39 4.98 0 0 0
18/05/2020
5.26
 118,223 5.18 5.26 5.10 0 0 0
15/05/2020
5.18
 185,860 5.14 5.30 4.90 0 0 0
14/05/2020
5.14
 218,401 4.69 5.14 4.69 0 0 0
13/05/2020
4.69
 59,410 4.28 4.69 4.08 0 0 0
12/05/2020
4.28
 1,200 4.12 4.33 4.16 0 0 0
11/05/2020
4.12
 2,724 4.08 4.12 4.08 0 0 0
08/05/2020
4.08
 72,426 3.71 4.08 3.71 0 0 0
07/05/2020
3.71
 7,840 3.71 3.75 3.71 0 0 0
06/05/2020
3.71
 17,000 3.88 4.04 3.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |