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)
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
16/07/2019
6.40
 11,149 6.40 6.40 6.40 0 0 0
15/07/2019
6.40
 2,000 6.56 6.56 6.40 0 0 0
12/07/2019
6.56
 2,100 6.56 6.56 6.56 0 0 0
11/07/2019
6.56
 0 6.56 6.56 6.56 0 0 0
10/07/2019
6.56
 12,800 6.32 6.56 6.48 0 0 0
09/07/2019
6.32
 13,274 6.40 6.56 6.32 0 0 0
08/07/2019
6.40
 5,300 6.64 6.64 6.32 0 0 0
05/07/2019
6.64
 352 6.64 6.72 6.64 0 0 0
04/07/2019
6.64
 0 6.64 6.64 6.64 0 0 0
03/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
03/07/2019
6.64
 6,600 6.32 6.64 6.56 0 0 0
02/07/2019
6.32
 2,540 6.32 6.32 6.32 0 0 0
01/07/2019
6.32
 5,549 6.40 6.40 6.09 0 0 0
28/06/2019
6.40
 2,500 6.40 6.40 6.32 0 0 0
27/06/2019
6.40
 21,138 6.78 6.78 6.17 0 0 0
26/06/2019
6.78
 9,300 6.78 6.78 6.70 0 0 0
25/06/2019
6.78
 34,100 6.78 6.93 6.62 0 100 -0.0
24/06/2019
6.78
 101,793 6.62 6.85 6.62 0 0 0
21/06/2019
6.62
 2,010 6.40 6.62 6.47 0 0 0
20/06/2019
6.40
 3,530 6.32 6.62 6.40 0 0 0
19/06/2019
6.32
 5,750 6.78 6.78 6.32 0 0 0
18/06/2019
6.78
 2,000 6.47 6.78 6.40 0 0 0
17/06/2019
6.47
 2,500 6.78 6.78 6.47 0 0 0
14/06/2019
6.78
 26,683 6.78 6.85 6.78 0 0 0
13/06/2019
6.78
 38,114 6.78 6.85 6.78 0 0 0
12/06/2019
6.78
 5,833 6.78 6.78 6.55 0 0 0
11/06/2019
6.78
 101,521 7.00 7.08 6.70 0 0 0
10/06/2019
7.00
 39,253 7.23 7.23 7.00 0 4,000 -0.0
07/06/2019
7.23
 26,733 7.39 7.39 7.00 0 100 -0.0
06/06/2019
7.39
 10,525 7.39 7.39 6.85 0 0 0
05/06/2019
7.39
 59,935 7.61 8.22 7.08 4,000 0 0.0
04/06/2019
7.61
 79,583 6.93 7.61 7.39 0 100 -0.0
03/06/2019
6.93
 79,725 6.32 6.93 6.32 0 200 -0.0
31/05/2019
6.32
 62,798 5.86 6.40 6.09 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |