CTCP SCI (s99)

9
0.10
(1.12%)
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
(2026-05-20) 		-0.60 -6.32% 1,164,900 0 0
8.90
9.50
9
2 tháng
(2026-04-20) 		-0.20 -2.20% 3,558,000 -500 0
8.90
10
9
3 tháng
(2026-03-23) 		0.60 7.23% 6,617,100 -500 0
8.30
10
9
6 tháng
(2025-12-22) 		-0.30 -3.26% 13,017,100 -5,000 -0.0
7.90
10
9
12 tháng
(2025-06-24) 		2.04 29.79% 47,222,500 -6,100 -0.1
6.86
12
9
24 tháng
(2024-07-01) 		-1.08 -10.80% 83,441,098 -15,701 -0.1
5.62
12
9
36 tháng
(2023-07-05) 		0.92 11.50% 182,530,141 -16,166 -0.1
5.62
12.34
9
60 tháng
(2021-07-15) 		-4.29 -32.53% 453,112,456 -264,760 -5.5
4.86
21.59
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
10.47
 319,928 10.47 10.71 10.23 0 0 0
15/06/2020
10.47
 374,333 10.31 11.27 10.39 63 100 -0.0
12/06/2020
10.31
 931,812 9.43 10.31 8.95 0 0 0
11/06/2020
9.43
 727,179 9.83 10.79 9.43 0 100 -0.0
10/06/2020
9.83
 712,910 8.95 9.83 9.59 0 100 -0.0
09/06/2020
8.95
 716,147 8.15 8.95 8.95 0 100 -0.0
08/06/2020
8.15
 923,930 7.44 8.15 7.99 0 100 -0.0
05/06/2020
7.44
 417,895 6.80 7.44 7.20 0 100 -0.0
04/06/2020
6.80
 257,102 6.24 6.80 6.24 0 0 0
03/06/2020
6.24
 121,494 5.68 6.24 5.92 0 0 0
02/06/2020
5.68
 6,501 6.08 6.08 5.68 0 0 0
01/06/2020
6.08
 100 6.40 6.40 6.08 0 0 0
29/05/2020
6.40
 471,798 6.40 6.40 5.76 0 0 0
28/05/2020
6.40
 18,000 6.32 6.80 6.32 0 0 0
27/05/2020
6.32
 10,172 6.40 6.72 6.32 0 0 0
26/05/2020
6.40
 4,712 6.80 6.80 6.40 0 0 0
25/05/2020
6.80
 6,800 6.32 6.80 6.80 0 0 0
22/05/2020
6.32
 15,000 6.32 6.32 6.32 0 0 0
21/05/2020
6.32
 12,000 6.32 6.32 6.24 0 0 0
20/05/2020
6.32
 3,582 6.08 6.48 6.32 0 0 0
19/05/2020
6.08
 16,780 6.08 6.08 5.60 0 0 0
18/05/2020
6.08
 1,100 5.60 6.16 6.08 0 0 0
15/05/2020
5.60
 554 5.60 5.60 5.60 0 0 0
14/05/2020
5.60
 3,047 5.60 5.60 5.60 0 0 0
13/05/2020
5.60
 100 5.52 5.60 5.60 0 0 0
12/05/2020
5.52
 100 5.52 5.52 5.52 0 0 0
11/05/2020
5.52
 2,100 5.52 5.52 5.36 0 0 0
08/05/2020
5.52
 200 5.52 5.52 5.52 0 0 0
07/05/2020
5.52
 5,000 5.52 5.52 5.52 0 0 0
06/05/2020
5.52
 400 5.60 5.60 5.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |