CTCP SCI (s99)

8.90
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
(2025-12-30) 		-0.20 -2.20% 1,218,700 0 0
8.80
9.10
8.90
2 tháng
(2025-12-01) 		-0.40 -4.30% 2,304,700 -4,500 -0.0
8.80
9.60
8.90
3 tháng
(2025-10-31) 		-0.80 -8.25% 3,957,600 -4,500 -0.0
8.80
9.70
8.90
6 tháng
(2025-08-04) 		-0.24 -2.66% 26,842,800 -5,500 -0.0
8.48
12
8.90
12 tháng
(2025-02-03) 		1.85 26.28% 48,594,748 -11,800 -0.1
5.62
12
8.90
24 tháng
(2024-02-15) 		0.65 7.83% 119,657,735 -15,319 -0.1
5.62
12.34
8.90
36 tháng
(2023-02-14) 		2.72 43.91% 192,427,815 -17,541 -0.2
5.62
12.34
8.90
60 tháng
(2021-02-24) 		-12.69 -58.77% 598,422,903 -133,360 -2.5
4.86
27.58
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |