CTCP SCI (s99)

8.20
-0.20
(-2.38%)
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) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
6.32
 2,200 6.08 6.32 5.68 0 0 0
15/01/2020
6.08
 724 6.40 6.40 6.00 0 0 0
14/01/2020
6.40
 0 6.40 6.40 6.40 0 0 0
13/01/2020
6.40
 27 6.40 6.40 6.40 0 0 0
10/01/2020
6.40
 1,925 6.56 6.56 5.92 0 0 0
09/01/2020
6.56
 15 6.56 6.56 6.56 0 0 0
08/01/2020
6.56
 700 6.72 6.72 6.16 0 0 0
07/01/2020
6.72
 0 6.72 6.72 6.72 0 0 0
06/01/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/01/2020
6.72
 100 6.80 6.80 6.72 0 0 0
02/01/2020
6.80
 0 6.80 6.80 6.80 0 0 0
31/12/2019
6.80
 14,000 6.40 6.80 6.80 0 0 0
30/12/2019
6.40
 0 6.40 6.40 6.40 0 0 0
27/12/2019
6.40
 0 6.40 6.40 6.40 0 0 0
26/12/2019
6.40
 1,060 6.00 6.40 6.40 0 0 0
25/12/2019
6.00
 400 6.48 6.48 6.00 0 0 0
24/12/2019
6.48
 0 6.48 6.48 6.48 0 0 0
23/12/2019
6.48
 36 6.48 6.48 6.48 0 0 0
20/12/2019
6.48
 7,200 6.40 6.48 6.08 0 0 0
19/12/2019
6.40
 18,095 5.92 6.48 6.32 0 0 0
18/12/2019
5.92
 2,400 6.32 6.32 5.92 0 0 0
17/12/2019
6.32
 100 6.24 6.32 6.32 0 0 0
16/12/2019
6.24
 100 6.16 6.24 6.24 0 0 0
13/12/2019
6.16
 2,806 6.00 6.16 5.44 0 0 0
12/12/2019
6.00
 0 6.00 6.00 6.00 0 0 0
11/12/2019
6.00
 2,000 6.08 6.08 6.00 0 0 0
10/12/2019
6.08
 52 6.08 6.08 6.08 0 0 0
09/12/2019
6.08
 330 6.08 6.08 6.08 0 0 0
06/12/2019
6.08
 501 6.40 6.40 6.08 0 0 0
05/12/2019
6.40
 120 6.08 6.40 6.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |