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)
04/12/2019
6.08
 9,200 5.60 6.08 5.76 0 0 0
03/12/2019
5.60
 1,845 6.08 6.08 5.60 0 0 0
02/12/2019
6.08
 0 6.08 6.08 6.08 0 0 0
29/11/2019
6.08
 1,369 6.40 6.40 6.08 0 0 0
28/11/2019
6.40
 0 6.40 6.40 6.40 0 0 0
27/11/2019
6.40
 27 6.40 6.40 6.40 0 0 0
26/11/2019
6.40
 2,771 6.08 6.40 6.08 0 0 0
25/11/2019
6.08
 1,357 6.32 6.32 6.00 0 0 0
22/11/2019
6.32
 1,507 6.40 6.40 6.32 0 0 0
21/11/2019
6.40
 0 6.40 6.40 6.40 0 0 0
20/11/2019
6.40
 1,400 6.00 6.40 6.00 0 0 0
19/11/2019
6.00
 0 6.00 6.00 6.00 0 0 0
18/11/2019
6.00
 100 6.32 6.32 6.00 0 0 0
15/11/2019
6.32
 100 6.08 6.32 6.32 0 0 0
14/11/2019
6.08
 936 6.08 6.40 6.08 0 0 0
13/11/2019
6.08
 259 6.32 6.32 6.08 0 0 0
12/11/2019
6.32
 2,959 6.00 6.32 6.00 0 0 0
11/11/2019
6.00
 127 6.32 6.32 6.00 0 0 0
08/11/2019
6.32
 5,054 6.32 6.32 6.32 0 0 0
07/11/2019
6.32
 1,000 6.40 6.40 6.32 0 0 0
06/11/2019
6.40
 603 6.56 6.56 6.40 0 0 0
05/11/2019
6.56
 4,171 6.24 6.56 5.84 0 0 0
04/11/2019
6.24
 8,712 6.08 6.24 6.00 0 0 0
01/11/2019
6.08
 3,000 6.40 6.40 6.00 0 0 0
31/10/2019
6.40
 15,368 6.72 6.72 6.08 0 9,600 -0.1
30/10/2019
6.72
 12,000 6.40 6.72 6.32 0 0 0
29/10/2019
6.40
 0 6.40 6.40 6.40 0 0 0
28/10/2019
6.40
 1,400 6.40 6.40 6.32 0 0 0
25/10/2019
6.40
 56 6.40 6.40 6.40 0 0 0
24/10/2019
6.40
 6,200 6.32 6.40 6.40 0 0 0
23/10/2019
6.32
 0 6.32 6.32 6.32 0 0 0
22/10/2019
6.32
 1,800 6.32 6.48 6.32 0 0 0
21/10/2019
6.32
 2,022 6.32 6.40 6.32 0 0 0
18/10/2019
6.32
 106 6.32 6.32 6.32 0 0 0
17/10/2019
6.32
 292 6.72 6.72 6.32 0 0 0
16/10/2019
6.72
 2,335 6.72 6.72 6.40 0 0 0
15/10/2019
6.72
 8,000 6.80 6.80 6.16 0 0 0
14/10/2019
6.80
 172 6.32 6.80 6.80 0 0 0
11/10/2019
6.32
 6,919 6.48 6.48 6.32 0 0 0
10/10/2019
6.48
 18,430 6.48 6.48 6.48 0 0 0
09/10/2019
6.48
 3,965 6.56 6.56 6.40 0 0 0
08/10/2019
6.56
 4,600 6.48 7.04 6.56 0 0 0
07/10/2019
6.48
 4,105 6.72 6.72 6.48 0 0 0
04/10/2019
6.72
 6,900 6.96 6.96 6.72 0 0 0
03/10/2019
6.96
 1,400 6.40 7.04 6.48 0 0 0
02/10/2019
6.40
 1,215 6.72 6.72 6.40 0 0 0
01/10/2019
6.72
 500 6.72 6.72 6.40 0 0 0
30/09/2019
6.72
 21,000 6.48 6.72 6.72 0 0 0
27/09/2019
6.48
 601 6.64 6.64 6.48 0 0 0
26/09/2019
6.64
 8,132 6.88 6.88 6.64 0 0 0
25/09/2019
6.88
 20,610 7.04 7.04 6.88 0 0 0
24/09/2019
7.04
 50 7.04 7.04 7.04 0 0 0
23/09/2019
7.04
 2,468 6.56 7.04 5.92 0 0 0
20/09/2019
6.56
 3,030 6.72 6.72 6.56 0 0 0
19/09/2019
6.72
 1,440 6.72 6.72 6.64 0 0 0
18/09/2019
6.72
 3,500 6.80 6.80 6.72 0 0 0
17/09/2019
6.80
 1,400 6.88 6.88 6.72 0 0 0
16/09/2019
6.88
 13,893 6.96 7.12 6.88 0 0 0
13/09/2019
6.96
 58,025 6.72 7.28 6.72 0 0 0
12/09/2019
6.72
 6,520 6.72 6.72 6.64 0 0 0
11/09/2019
6.72
 58,705 6.88 6.88 6.72 0 0 0
10/09/2019
6.88
 14,130 6.96 6.96 6.88 0 0 0
09/09/2019
6.96
 3,930 6.96 6.96 6.72 0 0 0
06/09/2019
6.96
 30,215 6.56 6.96 6.56 0 0 0
05/09/2019
6.56
 33,290 6.32 6.88 6.32 0 0 0
04/09/2019
6.32
 14,700 6.32 6.32 6.32 0 0 0
03/09/2019
6.32
 2,944 6.32 6.32 6.32 0 0 0
30/08/2019
6.32
 23,785 6.48 6.48 6.32 0 0 0
29/08/2019
6.48
 8,315 6.48 6.48 6.40 0 0 0
28/08/2019
6.48
 12,400 6.48 6.48 6.40 0 0 0
27/08/2019
6.48
 17,758 6.40 6.48 6.40 0 0 0
26/08/2019
6.40
 5,471 6.48 6.48 6.40 0 0 0
23/08/2019
6.48
 6,600 6.48 6.48 6.40 0 0 0
22/08/2019
6.48
 6,000 6.32 6.56 6.32 0 0 0
21/08/2019
6.32
 40,372 6.48 6.96 6.32 0 0 0
20/08/2019
6.48
 65,476 6.56 6.56 6.24 0 1 -0.0
19/08/2019
6.56
 59,235 6.72 6.72 6.48 0 0 0
16/08/2019
6.72
 30,400 6.64 6.80 6.64 0 0 0
15/08/2019
6.64
 15,000 6.72 6.72 6.56 0 0 0
14/08/2019
6.72
 120,100 6.72 6.72 6.64 0 0 0
13/08/2019
6.72
 60,633 6.72 6.80 6.56 0 0 0
12/08/2019
6.72
 76,700 7.04 7.04 6.64 5,000 0 0.0
09/08/2019
7.04
 116,700 7.20 7.20 6.72 0 0 0
08/08/2019
7.20
 175,234 7.20 7.20 6.72 0 0 0
07/08/2019
7.20
 120,810 7.04 7.60 7.04 0 0 0
06/08/2019
7.04
 215,210 6.40 7.04 6.40 10 0 0.0
05/08/2019
6.40
 206,500 6.40 7.04 5.84 0 0 0
02/08/2019
6.40
 16,305 6.16 6.40 5.76 0 0 0
01/08/2019
6.16
 61,216 6.24 6.48 5.68 0 0 0
31/07/2019
6.24
 133,305 6.32 6.32 5.84 0 0 0
30/07/2019
6.32
 600 6.48 6.48 6.24 0 0 0
29/07/2019
6.48
 8,700 6.64 6.64 6.40 0 0 0
26/07/2019
6.64
 4,100 6.72 6.72 6.32 0 0 0
25/07/2019
6.72
 4,500 6.24 6.72 6.40 0 0 0
24/07/2019
6.24
 14,757 6.16 6.72 6.08 0 0 0
23/07/2019
6.16
 11,650 6.24 6.32 5.68 0 0 0
22/07/2019
6.24
 800 5.68 6.24 5.68 0 0 0
19/07/2019
5.68
 7,202 5.92 6.24 5.52 0 0 0
18/07/2019
5.92
 46,622 6.32 6.32 5.76 0 0 0
17/07/2019
6.32
 643 6.40 6.40 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |