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)
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
04/12/2019
4.12
 5,800 4.08 4.12 4.08 0 0 0
03/12/2019
4.08
 5,000 4.08 4.08 4.00 0 0 0
02/12/2019
4.08
 18,200 4.12 4.12 4.08 0 0 0
29/11/2019
4.12
 28,200 4.08 4.16 4.04 0 0 0
28/11/2019
4.08
 17,000 4.08 4.12 4.04 0 0 0
27/11/2019
4.08
 11,824 4.16 4.16 4.08 0 0 0
26/11/2019
4.16
 17,950 4.04 4.16 4.08 0 0 0
25/11/2019
4.04
 27,400 4.16 4.16 4.04 0 2,000 -0.0
22/11/2019
4.16
 11,153 4.20 4.20 4.08 0 0 0
21/11/2019
4.20
 42,972 4.24 4.24 4.04 0 0 0
20/11/2019
4.24
 13,300 4.28 4.37 4.12 0 0 0
19/11/2019
4.28
 38,000 4.33 4.45 4.16 0 0 0
18/11/2019
4.33
 7,200 4.33 4.41 4.33 0 0 0
15/11/2019
4.33
 19,800 4.45 4.45 4.33 0 0 0
14/11/2019
4.45
 53,800 4.24 4.49 4.24 0 0 0
13/11/2019
4.24
 33,540 4.41 4.41 4.24 0 0 0
12/11/2019
4.41
 23,200 4.45 4.45 4.33 0 0 0
11/11/2019
4.45
 44,700 4.49 4.49 4.33 0 0 0
08/11/2019
4.49
 62,610 4.57 4.57 4.28 0 0 0
07/11/2019
4.57
 96,994 4.37 4.61 4.24 2,200 0 0.0
06/11/2019
4.37
 50,126 4.33 4.37 4.20 0 0 0
05/11/2019
4.33
 119,614 4.28 4.45 3.88 0 0 0
04/11/2019
4.28
 191,384 4.73 4.77 4.28 0 6,100 -0.1
01/11/2019
4.73
 70,870 4.73 4.82 4.37 0 0 0
31/10/2019
4.73
 281,652 5.22 5.22 4.73 0 0 0
30/10/2019
5.22
 225,561 5.79 5.79 5.22 0 0 0
29/10/2019
5.79
 20,012 5.96 5.96 5.71 0 0 0
28/10/2019
5.96
 131,750 6.04 6.16 5.92 98,200 0 1.5
25/10/2019
6.04
 75,869 5.75 6.28 5.75 12,300 0 0.2
24/10/2019
5.75
 41,000 5.59 5.79 5.22 0 1,600 -0.0
23/10/2019
5.59
 26,200 5.63 5.67 5.47 0 0 0
22/10/2019
5.63
 36,492 5.96 5.96 5.39 0 0 0
21/10/2019
5.96
 30,203 6.08 6.08 5.51 0 2,800 -0.0
18/10/2019
6.08
 160,890 6.00 6.08 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |