CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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) 		-0.50 -5% 513,300 0 0
9.30
10
9.40
2 tháng
(2025-10-06) 		-0.20 -2.06% 1,586,000 -1,000 -0.0
9.30
10.30
9.40
3 tháng
(2025-09-08) 		0.80 9.20% 4,868,600 -5,000 -0.1
8.70
11.40
9.40
6 tháng
(2025-06-09) 		2.20 30.14% 8,562,300 -15,600 -0.1
7.10
11.40
9.40
12 tháng
(2024-12-10) 		0.60 6.74% 12,796,443 -71,466 -0.5
6
11.40
9.40
24 tháng
(2023-12-18) 		-0.92 -8.80% 26,139,210 -97,566 -0.8
6
12.17
9.40
36 tháng
(2022-12-21) 		2.58 37.35% 53,616,642 -143,576 -1.4
6
15.83
9.40
60 tháng
(2020-12-31) 		-28.86 -75.23% 154,825,577 152,121 12.2
5.42
48.59
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
5.30
 77,295 5.88 5.88 5.30 0 0 0
15/07/2019
5.88
 62,971 6.12 6.32 5.63 5,200 400 0.1
12/07/2019
6.12
 22,000 6.24 6.24 5.92 0 0 0
11/07/2019
6.24
 40,365 6.24 6.37 5.92 0 0 0
10/07/2019
6.24
 14,320 6.20 6.53 6.20 0 0 0
09/07/2019
6.20
 55,340 5.67 6.20 5.88 0 2,000 -0.0
08/07/2019
5.67
 50,611 6.08 6.08 5.67 900 0 0.0
05/07/2019
6.08
 39,899 6.12 6.12 5.71 4,000 1,700 0.0
04/07/2019
6.12
 7,100 6.08 6.24 5.96 0 0 0
03/07/2019
6.08
 30,622 6.00 6.12 6.00 0 1,300 -0.0
02/07/2019
6.00
 35,060 6.08 6.08 5.75 3,900 0 0.1
01/07/2019
6.08
 7,450 6.12 6.12 5.96 0 0 0
28/06/2019
6.12
 16,500 6.04 6.20 6.04 0 0 0
27/06/2019
6.04
 59,988 5.92 6.24 5.96 0 1,000 -0.0
26/06/2019
5.92
 13,210 5.71 6.08 5.71 1,900 0 0.0
25/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/06/2019
5.71
 10,202 5.75 6.12 5.71 1,000 1,000 -0.0
24/06/2019
5.75
 12,330 5.75 5.82 5.64 1,000 0 0.0
21/06/2019
5.75
 34,690 5.75 5.79 5.56 0 0 0
20/06/2019
5.75
 94,575 5.49 5.94 5.49 13,000 0 0.2
19/06/2019
5.49
 47,400 5.16 5.56 4.79 0 0 0
18/06/2019
5.16
 18,100 4.93 5.16 4.82 0 0 0
17/06/2019
4.93
 7,320 5.12 5.12 4.90 0 0 0
14/06/2019
5.12
 27,345 5.16 5.16 4.93 0 0 0
13/06/2019
5.16
 15,115 5.30 5.30 5.01 300 0 0.0
12/06/2019
5.30
 27,640 5.45 5.45 5.08 0 1,000 -0.0
11/06/2019
5.45
 8,790 5.38 5.45 5.19 0 0 0
10/06/2019
5.38
 54,615 5.27 5.56 5.34 0 0 0
07/06/2019
5.27
 83,590 5.12 5.38 4.93 0 0 0
06/06/2019
5.12
 13,580 5.19 5.23 4.97 0 0 0
05/06/2019
5.19
 108,740 5.34 5.42 4.82 3,700 3,800 -0.0
04/06/2019
5.34
 34,586 5.38 5.45 5.01 0 0 0
03/06/2019
5.38
 106,959 5.16 5.38 4.67 0 0 0
31/05/2019
5.16
 102,500 4.71 5.16 4.86 3,800 0 0.1
30/05/2019
4.71
 125,595 4.30 4.71 4.30 3,100 0 0.0
29/05/2019
4.30
 136,820 3.93 4.30 4.19 0 0 0
28/05/2019
3.93
 20,522 3.60 3.93 3.71 0 0 0
27/05/2019
3.60
 21,300 3.78 3.82 3.56 0 0 0
24/05/2019
3.78
 9,530 3.86 3.86 3.60 0 0 0
23/05/2019
3.86
 8,500 3.82 3.90 3.56 0 0 0
22/05/2019
3.82
 1,800 3.90 3.90 3.82 0 0 0
21/05/2019
3.90
 29,000 3.56 3.90 3.90 0 0 0
20/05/2019
3.56
 3,674 3.52 3.86 3.45 0 0 0
17/05/2019
3.52
 9,900 3.90 3.90 3.52 0 0 0
16/05/2019
3.90
 105,760 3.78 4.15 3.90 0 0 0
15/05/2019
3.78
 27,400 3.45 3.78 3.71 0 0 0
14/05/2019
3.45
 700 3.71 3.71 3.45 0 0 0
13/05/2019
3.71
 23,000 3.38 3.71 3.49 4,700 0 0.0
10/05/2019
3.38
 19,002 3.08 3.38 3.38 0 0 0
09/05/2019
3.08
 1,700 3.30 3.30 3.08 0 0 0
08/05/2019
3.30
 500 3.30 3.30 3.30 0 0 0
07/05/2019
3.30
 0 3.30 3.30 3.30 0 0 0
06/05/2019
3.30
 70 3.30 3.30 3.30 0 0 0
03/05/2019
3.30
 10,500 3.19 3.30 3.19 500 0 0.0
02/05/2019
3.19
 3,902 3.19 3.19 3.19 3,900 0 0.0
26/04/2019
3.19
 2,200 3.19 3.23 3.19 1,000 0 0.0
25/04/2019
3.19
 47,000 3.15 3.45 3.19 0 0 0
24/04/2019
3.15
 800 3.26 3.52 3.15 0 0 0
23/04/2019
3.26
 9,500 3.52 3.52 3.26 0 0 0
22/04/2019
3.52
 1,000 3.52 3.52 3.52 0 0 0
19/04/2019
3.52
 1,000 3.52 3.52 3.52 0 0 0
18/04/2019
3.52
 100 3.45 3.52 3.52 0 0 0
17/04/2019
3.45
 30,100 3.15 3.45 3.08 0 0 0
16/04/2019
3.15
 98,200 3.04 3.34 3.08 0 0 0
12/04/2019
3.04
 100 3.00 3.04 3.04 0 0 0
11/04/2019
3.00
 100 2.97 3.00 3.00 0 0 0
10/04/2019
2.97
 500 2.86 3.04 2.93 0 0 0
09/04/2019
2.86
 4,500 2.93 3.12 2.78 0 0 0
08/04/2019
2.93
 1,500 2.82 2.93 2.93 0 0 0
05/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
04/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
03/04/2019
2.82
 300 3.08 3.08 2.82 0 0 0
02/04/2019
3.08
 0 3.08 3.08 3.08 0 0 0
01/04/2019
3.08
 0 3.08 3.08 3.08 0 0 0
29/03/2019
3.08
 231 2.82 3.08 2.82 0 0 0
28/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
27/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
26/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
25/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
22/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
21/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
20/03/2019
2.82
 100 2.78 2.82 2.82 0 0 0
19/03/2019
2.78
 0 2.78 2.78 2.78 0 0 0
18/03/2019
2.78
 100 3.00 3.00 2.78 0 0 0
15/03/2019
3.00
 3,100 2.75 3.00 2.93 0 0 0
14/03/2019
2.75
 100 2.86 2.86 2.75 0 0 0
13/03/2019
2.86
 2,200 2.93 2.93 2.86 0 0 0
12/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
11/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
08/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
07/03/2019
2.93
 1,000 2.89 2.93 2.93 0 0 0
06/03/2019
2.89
 3,700 2.82 2.89 2.78 0 0 0
05/03/2019
2.82
 1,000 2.97 2.97 2.82 0 0 0
04/03/2019
2.97
 20 2.97 2.97 2.97 0 0 0
01/03/2019
2.97
 2,500 2.97 2.97 2.97 0 0 0
28/02/2019
2.97
 1,000 2.97 2.97 2.97 0 0 0
27/02/2019
2.97
 2,000 2.93 2.97 2.97 0 0 0
26/02/2019
2.93
 2,100 2.97 2.97 2.93 0 0 0
25/02/2019
2.97
 100 2.89 2.97 2.97 0 0 0
22/02/2019
2.89
 300 2.75 2.89 2.78 0 0 0
21/02/2019
2.75
 0 2.75 2.75 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |