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)
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
30/05/2019
5.86
 13,510 5.56 6.09 5.86 0 0 0
29/05/2019
5.56
 63,126 6.02 6.24 5.56 0 0 0
28/05/2019
6.02
 11,300 6.02 6.02 6.02 0 0 0
27/05/2019
6.02
 28,500 6.02 6.02 6.02 0 0 0
24/05/2019
6.02
 2,266 5.79 6.02 5.79 0 0 0
23/05/2019
5.79
 2,346 5.79 5.79 5.79 0 0 0
22/05/2019
5.79
 2,300 5.94 5.94 5.79 0 0 0
21/05/2019
5.94
 88,890 5.71 6.09 5.63 0 0 0
20/05/2019
5.71
 23 5.71 5.71 5.71 0 0 0
17/05/2019
5.71
 13,940 5.79 6.02 5.71 0 0 0
16/05/2019
5.79
 8,207 5.94 5.94 5.79 0 0 0
15/05/2019
5.94
 14,612 5.94 5.94 5.94 0 0 0
14/05/2019
5.94
 13,905 5.86 5.94 5.71 0 0 0
13/05/2019
5.86
 16,649 5.86 5.94 5.56 7,000 0 0.1
10/05/2019
5.86
 17 5.86 5.86 5.86 0 0 0
09/05/2019
5.86
 171 5.56 5.86 5.86 0 0 0
08/05/2019
5.56
 1,250 5.94 5.94 5.56 0 0 0
07/05/2019
5.94
 0 5.94 5.94 5.94 0 0 0
06/05/2019
5.94
 100 5.56 5.94 5.94 0 0 0
03/05/2019
5.56
 7,144 6.09 6.09 5.56 0 0 0
02/05/2019
6.09
 200 5.94 6.09 5.86 0 0 0
26/04/2019
5.94
 20,090 6.02 6.02 5.48 0 0 0
25/04/2019
6.02
 13,300 5.79 6.02 5.79 0 0 0
24/04/2019
5.79
 22,625 5.94 6.02 5.79 0 0 0
23/04/2019
5.94
 200 5.48 5.94 5.94 0 0 0
22/04/2019
5.48
 1,600 5.03 5.48 5.33 0 0 0
19/04/2019
5.03
 0 5.03 5.03 5.03 0 0 0
18/04/2019
5.03
 300 5.41 5.41 5.03 0 0 0
17/04/2019
5.41
 600 5.71 5.71 5.41 0 0 0
16/04/2019
5.71
 1,575 5.79 5.79 5.33 0 0 0
12/04/2019
5.79
 3,860 5.79 5.79 5.41 0 0 0
11/04/2019
5.79
 3,800 5.79 5.79 5.79 0 0 0
10/04/2019
5.79
 12,352 5.94 5.94 5.71 0 0 0
09/04/2019
5.94
 5,580 6.02 6.09 5.71 0 0 0
08/04/2019
6.02
 200 5.79 6.02 6.02 0 0 0
05/04/2019
5.79
 440 5.79 5.79 5.56 0 0 0
04/04/2019
5.79
 1,100 6.02 6.02 5.71 0 0 0
03/04/2019
6.02
 9 6.02 6.02 6.02 0 0 0
02/04/2019
6.02
 270 5.48 6.02 6.02 200 0 0.0
01/04/2019
5.48
 400 5.48 5.48 5.48 0 0 0
29/03/2019
5.48
 100 6.09 6.09 5.48 0 0 0
28/03/2019
6.09
 0 6.09 6.09 6.09 0 0 0
27/03/2019
6.09
 142 5.86 6.09 6.09 0 0 0
26/03/2019
5.86
 432 5.71 5.86 5.63 0 0 0
25/03/2019
5.71
 1,100 5.79 5.79 5.71 0 0 0
22/03/2019
5.79
 400 6.02 6.02 5.79 0 0 0
21/03/2019
6.02
 1,181 5.94 6.02 5.79 0 0 0
20/03/2019
5.94
 14,105 5.94 5.94 5.71 0 0 0
19/03/2019
5.94
 2,959 5.94 5.94 5.94 0 0 0
18/03/2019
5.94
 3,600 6.02 6.02 5.71 0 0 0
15/03/2019
6.02
 6,600 6.02 6.17 6.02 0 0 0
14/03/2019
6.02
 3,700 5.94 6.09 6.02 0 0 0
13/03/2019
5.94
 800 6.09 6.09 5.94 0 0 0
12/03/2019
6.09
 204 6.02 6.09 6.09 0 0 0
11/03/2019
6.02
 8,084 6.09 6.09 5.94 0 0 0
08/03/2019
6.09
 1,750 6.09 6.09 6.02 0 0 0
07/03/2019
6.09
 1,902 6.02 6.09 6.02 0 0 0
06/03/2019
6.02
 33,850 6.17 6.24 6.02 2,000 0 0.0
05/03/2019
6.17
 5,345 6.24 6.24 6.17 0 0 0
04/03/2019
6.24
 3,800 6.02 6.24 6.09 200 0 0.0
01/03/2019
6.02
 5,900 6.09 6.09 6.02 0 0 0
28/02/2019
6.09
 28,700 6.24 6.24 6.09 0 0 0
27/02/2019
6.24
 47,724 6.02 6.24 6.09 0 0 0
26/02/2019
6.02
 7,510 6.17 6.17 6.02 0 0 0
25/02/2019
6.17
 43,000 5.94 6.17 6.09 0 100 -0.0
22/02/2019
5.94
 25,156 5.56 5.94 5.56 0 0 0
21/02/2019
5.56
 70,110 5.71 5.71 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |