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)
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
26/12/2018
5.79
 24,455 5.86 5.86 5.79 0 0 0
25/12/2018
5.86
 173,429 5.33 5.86 5.71 0 1 -0.0
24/12/2018
5.33
 1,762 5.33 5.48 5.33 0 0 0
21/12/2018
5.33
 27,187 5.25 5.71 5.33 0 0 0
20/12/2018
5.25
 400 5.25 5.33 5.25 0 0 0
19/12/2018
5.25
 12,410 5.33 5.63 5.18 0 0 0
18/12/2018
5.33
 3,800 5.63 5.71 5.33 0 0 0
17/12/2018
5.63
 12,100 5.86 5.86 5.41 0 0 0
14/12/2018
5.86
 95,000 5.71 5.86 5.86 0 0 0
13/12/2018
5.71
 25,110 5.71 5.94 5.41 0 0 0
12/12/2018
5.71
 165,500 5.56 5.79 5.63 0 0 0
11/12/2018
5.56
 7,200 5.56 5.56 5.56 0 0 0
10/12/2018
5.56
 4,000 5.63 5.63 5.56 0 0 0
07/12/2018
5.63
 12,800 5.56 5.63 5.56 0 0 0
06/12/2018
5.56
 7,250 5.48 5.56 5.48 0 0 0
05/12/2018
5.48
 6,102 5.56 5.63 5.33 0 0 0
04/12/2018
5.56
 21,100 5.56 5.56 5.48 0 0 0
03/12/2018
5.56
 11,300 5.56 5.63 5.41 0 0 0
30/11/2018
5.56
 1,835 5.56 5.56 5.56 0 0 0
29/11/2018
5.56
 52,800 5.63 5.71 5.56 0 0 0
28/11/2018
5.63
 128,400 5.41 5.71 5.41 0 0 0
27/11/2018
5.41
 10,400 5.56 5.56 5.25 0 0 0
26/11/2018
5.56
 115,800 5.25 5.56 5.41 0 0 0
23/11/2018
5.25
 37,944 5.25 5.33 5.25 0 0 0
22/11/2018
5.25
 39,300 5.03 5.25 5.10 0 0 0
21/11/2018
5.03
 18,520 4.95 5.10 4.95 0 0 0
20/11/2018
4.95
 19,200 4.95 5.03 4.95 0 0 0
19/11/2018
4.95
 4,327 4.72 4.95 4.80 0 0 0
16/11/2018
4.72
 14,200 4.57 4.87 4.64 0 0 0
15/11/2018
4.57
 1,800 4.72 4.80 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |