CTCP SCI E&C (sci)

8.10
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
(2026-02-23) 		-1.60 -16.49% 890,900 -3,600 -0.0
7.70
9.70
8.10
2 tháng
(2026-01-19) 		-1.30 -13.83% 1,366,400 -11,700 -0.1
7.70
9.90
8.10
3 tháng
(2025-12-18) 		-1.20 -12.90% 1,773,600 -18,200 -0.2
7.70
9.90
8.10
6 tháng
(2025-09-19) 		-2 -19.80% 4,347,400 -23,300 -0.2
7.70
10.30
8.10
12 tháng
(2025-03-24) 		-0.30 -3.57% 12,569,500 -61,546 -0.5
6
11.40
8.10
24 tháng
(2024-03-28) 		-3.07 -27.46% 21,012,321 -109,466 -0.9
6
11.75
8.10
36 tháng
(2023-04-03) 		0.60 8% 53,537,562 -148,376 -1.4
6
15.83
8.10
60 tháng
(2021-04-13) 		-29.89 -78.68% 144,524,916 104,121 10.5
5.42
45.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
2.75
 13,600 2.52 2.75 2.60 0 0 0
24/12/2018
2.52
 10,400 2.52 2.75 2.52 0 0 0
21/12/2018
2.52
 200 2.30 2.52 2.52 0 0 0
20/12/2018
2.30
 200 2.34 2.56 2.30 0 0 0
19/12/2018
2.34
 300 2.52 2.52 2.34 0 0 0
18/12/2018
2.52
 18,200 2.71 2.82 2.52 0 0 0
17/12/2018
2.71
 28,204 2.78 2.78 2.71 0 0 0
14/12/2018
2.78
 3,300 2.78 2.78 2.78 0 0 0
13/12/2018
2.78
 6,000 2.78 2.78 2.78 0 0 0
12/12/2018
2.78
 5,040 2.75 2.78 2.78 0 0 0
11/12/2018
2.75
 0 2.75 2.75 2.75 0 0 0
10/12/2018
2.75
 130,200 2.75 2.75 2.75 0 0 0
07/12/2018
2.75
 300 2.63 2.75 2.41 0 0 0
06/12/2018
2.63
 40 2.63 2.63 2.63 0 0 0
05/12/2018
2.63
 12,800 2.71 2.82 2.52 0 0 0
04/12/2018
2.71
 16,400 2.49 2.71 2.67 0 0 0
03/12/2018
2.49
 0 2.49 2.49 2.49 0 0 0
30/11/2018
2.49
 11,500 2.71 2.71 2.49 0 0 0
29/11/2018
2.71
 9,400 2.71 2.71 2.71 0 0 0
28/11/2018
2.71
 8,000 2.71 2.71 2.71 0 0 0
27/11/2018
2.71
 2,400 2.75 2.75 2.71 0 0 0
26/11/2018
2.75
 5,400 2.52 2.75 2.63 0 0 0
23/11/2018
2.52
 3,500 2.71 2.71 2.52 0 0 0
22/11/2018
2.71
 69,930 2.52 2.75 2.71 0 0 0
21/11/2018
2.52
 400 2.30 2.52 2.52 0 0 0
20/11/2018
2.30
 100 2.52 2.52 2.30 0 0 0
19/11/2018
2.52
 1,100 2.78 2.78 2.52 0 800 -0.0
16/11/2018
2.78
 0 2.78 2.78 2.78 0 0 0
15/11/2018
2.78
 400 2.60 2.78 2.34 0 0 0
14/11/2018
2.60
 200 2.60 2.60 2.34 0 0 0
13/11/2018
2.60
 100 2.86 2.86 2.60 0 0 0
12/11/2018
2.86
 600 3.15 3.15 2.86 0 500 -0.0
09/11/2018
3.15
 8,100 2.97 3.15 2.67 0 0 0
08/11/2018
2.97
 600 2.75 2.97 2.60 0 0 0
07/11/2018
2.75
 71,100 2.52 2.75 2.30 0 0 0
06/11/2018
2.52
 400 2.30 2.52 2.26 0 0 0
05/11/2018
2.30
 6,100 2.26 2.49 2.30 0 0 0
02/11/2018
2.26
 2,700 2.45 2.45 2.26 0 0 0
01/11/2018
2.45
 3,706 2.30 2.45 2.23 0 0 0
31/10/2018
2.30
 0 2.30 2.30 2.30 0 0 0
30/10/2018
2.30
 2,200 2.15 2.34 2.30 0 0 0
29/10/2018
2.15
 1,000 2.23 2.23 2.15 0 0 0
26/10/2018
2.23
 12,100 2.23 2.23 2.23 0 12,100 -0.1
25/10/2018
2.23
 16,000 2.30 2.41 2.23 0 0 0
24/10/2018
2.30
 5,000 2.45 2.45 2.30 0 0 0
23/10/2018
2.45
 1,600 2.23 2.45 2.11 0 0 0
22/10/2018
2.23
 30 2.23 2.23 2.23 0 0 0
19/10/2018
2.23
 500 2.23 2.23 2.23 0 0 0
18/10/2018
2.23
 6,600 2.23 2.41 2.23 0 0 0
17/10/2018
2.23
 200 2.30 2.30 2.23 0 0 0
16/10/2018
2.30
 1,400 2.30 2.49 2.30 0 0 0
15/10/2018
2.30
 6,400 2.11 2.30 2.30 0 0 0
12/10/2018
2.11
 226,100 2.11 2.30 2.08 0 0 0
11/10/2018
2.11
 11,900 1.93 2.11 1.93 0 0 0
10/10/2018
1.93
 12,600 1.97 2.15 1.93 0 0 0
09/10/2018
1.97
 9,200 2.00 2.19 1.97 0 0 0
08/10/2018
2.00
 0 2.00 2.00 2.00 0 0 0
05/10/2018
2.00
 400 2.11 2.30 1.93 0 0 0
04/10/2018
2.11
 800 2.30 2.30 2.11 0 0 0
03/10/2018
2.30
 1,000 2.49 2.49 2.30 0 0 0
02/10/2018
2.49
 100 2.75 2.75 2.49 0 0 0
01/10/2018
2.75
 3,100 2.67 2.75 2.45 0 0 0
28/09/2018
2.67
 2,600 2.97 2.97 2.67 0 0 0
27/09/2018
2.97
 200 2.78 2.97 2.60 0 0 0
26/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
25/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
24/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
21/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
20/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
19/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
18/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
17/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
14/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
13/09/2018
2.78
 0 2.78 2.78 2.78 0 0 0
12/09/2018
2.78
 359 2.56 2.78 2.34 0 0 0
11/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
10/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
07/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
06/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
05/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
04/09/2018
2.56
 0 2.56 2.56 2.56 0 0 0
31/08/2018
2.56
 200 2.34 2.56 2.15 0 0 0
30/08/2018
2.34
 200 2.56 2.56 2.34 0 0 0
29/08/2018
2.56
 0 2.56 2.56 2.56 0 0 0
28/08/2018
2.56
 0 2.56 2.56 2.56 0 0 0
27/08/2018
2.56
 0 2.56 2.56 2.56 0 0 0
24/08/2018
2.56
 17,500 2.34 2.56 2.11 0 0 0
23/08/2018
2.34
 0 2.34 2.34 2.34 0 0 0
22/08/2018
2.34
 100 2.60 2.60 2.34 0 0 0
21/08/2018
2.60
 0 2.60 2.60 2.60 0 0 0
20/08/2018
2.60
 0 2.60 2.60 2.60 0 0 0
17/08/2018
2.60
 0 2.60 2.60 2.60 0 0 0
16/08/2018
2.60
 600 2.86 2.86 2.60 0 0 0
15/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
14/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
13/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
10/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
09/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
08/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0
07/08/2018
2.86
 0 2.86 2.86 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |