CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
4.42
 12,220 4.35 4.50 4.35 0 0 0
21/09/2018
4.35
 0 4.35 4.35 4.35 0 0 0
20/09/2018
4.35
 13,700 4.35 4.50 4.35 0 0 0
19/09/2018
4.35
 550 4.28 4.35 4.35 0 0 0
18/09/2018
4.28
 10,500 4.35 4.42 4.28 0 0 0
17/09/2018
4.35
 305 4.42 4.42 4.35 0 0 0
14/09/2018
4.42
 8,200 4.42 4.42 4.42 0 0 0
13/09/2018
4.42
 3,300 4.42 4.50 4.35 0 0 0
12/09/2018
4.42
 36,600 4.35 4.57 4.42 0 0 0
11/09/2018
4.35
 57,313 4.35 4.42 4.35 0 0 0
10/09/2018
4.35
 4,900 4.35 4.35 4.35 0 0 0
07/09/2018
4.35
 1,300 4.13 4.35 4.21 0 0 0
06/09/2018
4.13
 698 4.13 4.28 4.13 0 0 0
05/09/2018
4.13
 3,000 4.21 4.28 4.13 0 400 -0.0
04/09/2018
4.21
 700 4.35 4.42 4.21 0 0 0
31/08/2018
4.35
 5,702 4.57 4.57 4.35 0 0 0
30/08/2018
4.57
 1,111 4.50 4.57 4.50 0 0 0
29/08/2018
4.50
 32,424 4.50 4.57 4.42 0 0 0
28/08/2018
4.50
 13,600 4.42 4.50 4.50 0 0 0
27/08/2018
4.42
 4,565 4.35 4.50 4.42 0 0 0
24/08/2018
4.35
 7,695 4.42 4.50 4.35 0 0 0
23/08/2018
4.42
 3,388 4.42 4.50 4.42 0 0 0
22/08/2018
4.42
 18,601 4.50 4.57 4.42 0 0 0
21/08/2018
4.50
 6,058 4.42 4.50 4.35 0 0 0
20/08/2018
4.42
 37,800 4.50 4.50 4.35 0 0 0
17/08/2018
4.50
 34,700 4.35 4.50 4.42 0 0 0
16/08/2018
4.35
 97,081 4.35 4.50 4.21 0 0 0
15/08/2018
4.35
 36,200 4.28 4.35 4.28 0 0 0
14/08/2018
4.28
 36,200 4.13 4.42 4.21 0 0 0
13/08/2018
4.13
 27,300 4.28 4.42 4.13 0 0 0
10/08/2018
4.28
 7,800 4.35 4.35 4.28 0 0 0
09/08/2018
4.35
 20,705 4.13 4.42 4.28 0 1,600 -0.0
08/08/2018
4.13
 22,645 4.06 4.35 4.06 0 0 0
07/08/2018
4.06
 23,300 4.06 4.13 3.99 0 0 0
06/08/2018
4.06
 1,815 4.06 4.21 4.06 0 0 0
03/08/2018
4.06
 24,850 4.35 4.35 4.06 0 0 0
02/08/2018
4.35
 189,000 3.99 4.35 4.13 1,600 0 0.0
01/08/2018
3.99
 18,700 4.13 4.13 3.99 0 0 0
31/07/2018
4.13
 6,799 4.35 4.42 4.13 0 0 0
30/07/2018
4.35
 6,600 4.35 4.42 4.35 0 0 0
27/07/2018
4.35
 5,365 4.21 4.35 4.28 0 0 0
26/07/2018
4.21
 20,700 4.35 4.50 4.21 0 0 0
25/07/2018
4.35
 6,600 4.35 4.42 4.35 0 0 0
24/07/2018
4.35
 800 4.35 4.35 4.35 0 0 0
23/07/2018
4.35
 27,100 4.35 4.50 4.35 0 0 0
20/07/2018
4.35
 1,300 4.21 4.42 4.28 0 0 0
19/07/2018
4.21
 52,510 4.21 4.35 4.21 0 0 0
18/07/2018
4.21
 26,503 4.13 4.35 4.21 0 0 0
17/07/2018
4.13
 24,300 4.06 4.21 3.99 0 0 0
16/07/2018
4.06
 1,300 3.99 4.06 4.06 0 0 0
13/07/2018
3.99
 500 4.13 4.13 3.99 0 0 0
12/07/2018
4.13
 26,707 3.99 4.21 3.99 0 0 0
11/07/2018
3.99
 28,800 3.99 4.13 3.99 0 0 0
10/07/2018
3.99
 76,900 3.92 4.13 3.99 0 0 0
09/07/2018
3.92
 37,900 3.77 3.99 3.92 0 0 0
06/07/2018
3.77
 1,500 3.77 3.99 3.77 0 0 0
05/07/2018
3.77
 2,210 3.84 3.84 3.77 0 0 0
04/07/2018
3.84
 22,000 3.92 3.99 3.84 0 0 0
03/07/2018
3.92
 4,870 3.99 3.99 3.92 0 0 0
02/07/2018
3.99
 3,100 4.13 4.13 3.99 0 0 0
29/06/2018
4.13
 30,100 4.13 4.21 4.06 0 0 0
28/06/2018
4.13
 10,207 4.13 4.21 4.13 0 0 0
27/06/2018
4.13
 24,655 4.13 4.21 4.13 0 0 0
26/06/2018
4.13
 19,200 4.13 4.13 4.06 0 0 0
25/06/2018
4.13
 14,300 4.06 4.13 4.06 0 0 0
22/06/2018
4.06
 20,612 3.92 4.13 3.92 0 0 0
21/06/2018
3.92
 17,200 3.99 4.13 3.92 0 0 0
20/06/2018
3.99
 1,100 3.84 4.06 3.92 0 0 0
19/06/2018
3.84
 91,030 3.99 4.28 3.84 0 0 0
18/06/2018
3.99
 7,100 3.99 4.21 3.99 0 0 0
15/06/2018
3.99
 33,100 4.06 4.06 3.99 0 0 0
14/06/2018
4.06
 26,827 4.13 4.13 4.06 0 0 0
13/06/2018
4.13
 4,160 4.06 4.13 4.06 0 0 0
12/06/2018
4.06
 18,057 3.92 4.06 3.92 0 0 0
11/06/2018
3.92
 25,000 3.99 4.06 3.92 0 0 0
08/06/2018
3.99
 63,665 3.99 4.06 3.99 0 0 0
07/06/2018
3.99
 22,850 3.92 4.06 3.92 0 0 0
06/06/2018
3.92
 4,900 3.92 4.06 3.92 0 0 0
05/06/2018
3.92
 5,700 3.84 3.99 3.92 0 0 0
04/06/2018
3.84
 3,210 3.92 3.99 3.84 0 0 0
01/06/2018
3.92
 34,085 3.92 3.99 3.84 0 0 0
31/05/2018
3.92
 26,500 3.84 4.06 3.84 0 0 0
30/05/2018
3.84
 24,700 3.84 3.99 3.84 0 0 0
29/05/2018
3.84
 38,565 3.70 3.99 3.77 0 0 0
28/05/2018
3.70
 118,700 3.99 4.06 3.70 0 0 0
25/05/2018
3.99
 15,700 4.06 4.06 3.99 0 0 0
24/05/2018
4.06
 22,900 4.06 4.28 3.99 0 0 0
23/05/2018
4.06
 178,300 3.70 4.06 3.63 0 0 0
22/05/2018
3.70
 55,320 3.70 3.70 3.63 0 0 0
21/05/2018
3.70
 5,418 3.63 3.70 3.63 0 0 0
18/05/2018
3.63
 43,500 3.55 3.84 3.63 0 0 0
17/05/2018
3.55
 20,702 3.63 3.70 3.55 0 0 0
16/05/2018
3.63
 20,500 3.63 3.77 3.63 0 0 0
15/05/2018
3.63
 11,600 3.48 3.77 3.63 0 0 0
14/05/2018
3.48
 4,075 3.48 3.55 3.48 0 0 0
11/05/2018
3.48
 2,600 3.48 3.48 3.41 0 0 0
10/05/2018
3.48
 2,500 3.48 3.55 3.48 0 0 0
09/05/2018
3.48
 18,400 3.55 3.63 3.48 0 0 0
08/05/2018
3.55
 21,600 3.63 3.70 3.55 0 0 0
07/05/2018
3.63
 28,550 3.77 3.77 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |