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)
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
20/02/2019
5.71
 50,100 5.79 6.02 5.63 0 0 0
19/02/2019
5.79
 15,800 6.02 6.02 5.71 0 0 0
18/02/2019
6.02
 19,751 5.86 6.02 5.94 0 100 -0.0
15/02/2019
5.86
 7,021 5.56 5.86 5.63 0 0 0
14/02/2019
5.56
 15,900 5.48 5.86 5.41 0 100 -0.0
13/02/2019
5.48
 1,600 5.71 5.86 5.48 0 0 0
12/02/2019
5.71
 1,110 5.56 5.71 5.56 0 0 0
11/02/2019
5.56
 300 5.25 5.56 4.95 0 0 0
01/02/2019
5.25
 1,400 5.79 5.79 5.25 0 0 0
31/01/2019
5.79
 200 5.56 5.79 5.25 0 0 0
30/01/2019
5.56
 98 5.56 5.56 5.56 0 0 0
29/01/2019
5.56
 0 5.56 5.56 5.56 0 0 0
28/01/2019
5.56
 13,440 5.33 5.63 5.41 0 0 0
25/01/2019
5.33
 0 5.33 5.33 5.33 0 0 0
24/01/2019
5.33
 8,572 5.63 5.86 5.33 0 0 0
23/01/2019
5.63
 105 5.33 5.63 5.63 0 0 0
22/01/2019
5.33
 100 5.25 5.33 5.33 0 0 0
21/01/2019
5.25
 2,832 5.41 5.94 4.95 0 0 0
18/01/2019
5.41
 16,331 5.79 5.86 5.41 0 0 0
17/01/2019
5.79
 5,100 5.79 5.79 5.79 0 0 0
16/01/2019
5.79
 54,600 5.48 5.86 5.79 0 0 0
15/01/2019
5.48
 5,600 5.48 5.94 5.48 0 0 0
14/01/2019
5.48
 3,700 5.56 5.71 5.48 0 0 0
11/01/2019
5.56
 8,400 5.71 5.79 5.56 0 0 0
10/01/2019
5.71
 6,003 5.63 5.86 5.56 0 0 0
09/01/2019
5.63
 7,807 6.02 6.02 5.63 0 0 0
08/01/2019
6.02
 13,140 6.17 6.17 6.02 0 0 0
07/01/2019
6.17
 8,012 5.86 6.40 5.79 0 100 -0.0
04/01/2019
5.86
 7,600 5.71 5.86 5.79 0 0 0
03/01/2019
5.71
 18,100 5.56 6.02 5.56 0 100 -0.0
02/01/2019
5.56
 54,800 5.41 5.94 5.56 0 1,600 -0.0
28/12/2018
5.41
 20,507 5.56 5.94 5.41 0 0 0
27/12/2018
5.56
 448 5.79 5.94 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |