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)
16/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |