CTCP Xây dựng SCG (scg)

66.10
-0.50
(-0.75%)
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
(2025-11-04) 		3.30 5.22% 580,300 -3,600 -0.2
63
66.60
66.60
2 tháng
(2025-10-06) 		-0.40 -0.60% 1,123,100 -3,600 -0.2
63
66.90
66.60
3 tháng
(2025-09-05) 		2.30 3.58% 1,679,800 400 0.0
63
66.90
66.60
6 tháng
(2025-06-09) 		3.10 4.89% 3,444,700 -2,300 -0.1
63
66.90
66.60
12 tháng
(2024-12-09) 		0.80 1.22% 6,902,124 100 0.0
60.70
81.20
66.60
24 tháng
(2023-12-15) 		1.40 2.15% 18,396,519 -5,008 -0.3
60.70
81.20
66.60
36 tháng
(2022-12-20) 		0.60 0.91% 46,420,984 -6,398 -0.3
60.70
81.20
66.60
60 tháng
(2021-04-12) 		48.07 260.91% 188,404,804 -4,498 -0.1
18.43
97
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
64.70
 24,600 64.60 64.90 63.50 0 0 0
14/07/2025
64.60
 24,100 64.90 64.90 64.30 0 0 0
11/07/2025
65.10
 29,700 65.60 65.80 65.10 0 0 0
10/07/2025
65.80
 30,400 65.70 65.90 65.70 0 0 0
09/07/2025
65.70
 28,400 65.50 65.70 65.50 0 0 0
08/07/2025
65.50
 32,700 65.10 65.50 65 0 0 0
07/07/2025
65.10
 37,200 64.50 65.20 62 0 0 0
04/07/2025
64.50
 29,100 64.90 65 64.30 0 0 0
03/07/2025
64.80
 28,700 65.30 65.30 64.80 0 300 -0.0
02/07/2025
65.30
 28,200 65.50 65.50 65.10 0 200 -0.0
01/07/2025
65.50
 32,000 66 66.10 65.50 0 0 0
30/06/2025
66.10
 33,700 66.10 66.40 66.10 0 0 0
27/06/2025
66.30
 31,100 66 66.30 65.90 0 0 0
26/06/2025
66.10
 27,700 66.30 66.40 66.10 0 0 0
25/06/2025
66.30
 29,400 65.90 66.30 65.90 0 0 0
24/06/2025
65.90
 28,400 65.10 66 65.10 500 0 0.0
23/06/2025
65.20
 35,900 64.90 65.30 64.70 0 0 0
20/06/2025
65
 29,200 65.20 65.30 65 0 0 0
19/06/2025
65.20
 29,400 65 65.30 64.90 0 600 -0.0
18/06/2025
65
 37,400 65 65.20 64.90 0 0 0
17/06/2025
65.10
 34,300 64.90 65.20 64.90 0 0 0
16/06/2025
64.60
 30,400 64.30 64.60 64.30 0 300 -0.0
13/06/2025
64.30
 27,300 64.10 64.30 63.80 0 500 -0.0
12/06/2025
64.60
 26,300 63.80 65.80 63.70 0 1,100 -0.1
11/06/2025
63.70
 33,000 63.80 63.90 62.70 0 0 0
10/06/2025
63.90
 32,800 63.40 63.90 63.30 600 800 -0.0
09/06/2025
63.40
 29,100 63.60 63.60 63.30 0 0 0
06/06/2025
63.50
 26,100 63.90 64 63.50 200 300 -0.0
05/06/2025
63.70
 33,400 63.90 63.90 63.60 0 0 0
04/06/2025
63.80
 29,300 64.10 64.30 63 0 100 -0.0
03/06/2025
64.10
 31,700 63.30 64.10 63.30 0 0 0
02/06/2025
63.30
 29,000 63.30 63.30 62.80 600 0 0.0
30/05/2025
63
 24,500 62.20 63 62.20 500 0 0.0
29/05/2025
62
 26,300 61.50 61.90 60.20 0 0 0
28/05/2025
61.50
 22,100 61.10 61.50 61.10 600 0 0.0
27/05/2025
61.20
 21,200 60.90 61.30 60.90 0 0 0
26/05/2025
60.70
 25,000 61 61 60.60 1,200 700 0.0
23/05/2025
60.90
 18,600 62.80 62.80 60.80 0 0 0
22/05/2025
62.70
 24,900 64.50 64.50 62.60 0 100 -0.0
21/05/2025
65.20
 27,200 62.40 65.70 62.40 100 500 -0.0
20/05/2025
62.40
 22,100 63.60 63.60 62 0 0 0
19/05/2025
63.50
 25,600 64.10 64.10 61 700 100 0.0
16/05/2025
63.40
 25,600 63.50 63.70 62 500 0 0.0
15/05/2025
63.30
 23,800 65.20 65.20 63 0 0 0
14/05/2025
64.90
 23,600 66.10 66.10 64 0 0 0
13/05/2025
66
 21,400 66.10 66.50 66 100 400 0
12/05/2025
66.20
 26,500 66.10 66.40 66.10 0 0 0
09/05/2025
66.20
 18,700 66.60 66.80 66.20 0 600 0
08/05/2025
66.60
 13,400 66.50 66.90 66.50 400 0 0
07/05/2025
66.60
 17,800 66.70 66.80 66.50 0 0 0
06/05/2025
66.80
 17,300 66.70 66.90 66.70 0 0 0
05/05/2025
66.70
 15,800 66.70 66.80 66.60 0 0 0
29/04/2025
66.70
 12,200 66.70 66.80 66.70 0 0 0
28/04/2025
66.80
 13,000 66.80 66.90 66.80 0 0 0
25/04/2025
67
 23,900 64.50 67.60 64.50 100 0 0.0
24/04/2025
65
 10,400 65.60 65.60 65 0 0 0
23/04/2025
65.70
 12,300 65.80 65.80 65.70 200 0 0.0
22/04/2025
65.80
 11,800 65.90 65.90 64 200 0 0.0
21/04/2025
65.90
 12,400 66 66 60.20 100 0 0.0
18/04/2025
66.20
 9,200 66.40 66.40 66.20 0 0 0
17/04/2025
66.60
 13,500 66.70 66.70 66.50 0 0 0
16/04/2025
66.80
 11,800 66.50 66.80 66.50 0 0 0
15/04/2025
66.50
 12,200 67.60 67.60 66.50 0 0 0
14/04/2025
67.60
 18,000 67.90 68.10 67.60 0 100 -0.0
11/04/2025
67.80
 11,500 67.60 67.80 67.60 0 0 0
10/04/2025
67.60
 6,300 67.30 67.60 67.30 0 0 0
09/04/2025
67.20
 6,500 67.40 67.40 67.20 0 100 -0.0
08/04/2025
67.50
 10,700 67.70 67.90 67.40 100 0 0.0
04/04/2025
67.90
 8,400 68 68 67.80 0 0 0
03/04/2025
68.60
 8,400 68.50 68.70 68.50 100 0 0.0
02/04/2025
68.60
 9,500 66.10 68.60 65.90 0 0 0
01/04/2025
66.40
 11,300 71.20 71.20 66.40 0 100 -0.0
31/03/2025
71.40
 15,500 71.70 71.70 71.40 0 0 0
28/03/2025
72.10
 13,600 72.20 72.40 72.10 0 0 0
27/03/2025
72.70
 10,600 73.60 73.60 69.30 0 0 0
26/03/2025
74
 3,500 74 74.10 71.90 0 0 0
25/03/2025
74.30
 18,600 75.50 75.50 74.30 100 600 -0.0
24/03/2025
75.90
 23,800 76.20 76.30 75.90 0 0 0
21/03/2025
76.90
 20,200 77.20 77.40 76.80 0 0 0
20/03/2025
77.10
 19,300 76.50 77.30 76.50 600 0 0.0
19/03/2025
77
 16,100 89.30 89.30 73.80 0 0 0
18/03/2025
81.20
 500 81.20 81.20 81.20 0 0 0
17/03/2025
73.90
 300 73.90 73.90 73.90 0 0 0
14/03/2025
67.20
 12,800 67 67.30 67 0 0 0
13/03/2025
67
 9,100 66.70 67 66.50 0 0 0
12/03/2025
67
 25,200 65.50 71.90 65.50 0 0 0
11/03/2025
65.40
 37,700 65.70 65.70 65.30 0 0 0
10/03/2025
65.50
 41,700 65.50 65.70 65.40 0 0 0
07/03/2025
65.60
 39,500 65.50 65.70 65.40 0 0 0
06/03/2025
65.60
 43,300 65.30 65.60 65.30 0 0 0
05/03/2025
65.40
 40,500 65.20 65.40 65.20 0 0 0
04/03/2025
65.30
 38,700 65.40 65.60 65.20 0 0 0
03/03/2025
65.50
 40,200 65.30 65.60 65.30 0 0 0
28/02/2025
65.20
 41,300 65.30 65.50 65.10 0 0 0
27/02/2025
65.20
 36,700 65.30 65.50 65.10 0 0 0
26/02/2025
65.40
 39,500 65.20 65.50 65.20 0 0 0
25/02/2025
65.30
 38,100 65.40 65.40 65.20 0 0 0
24/02/2025
65.40
 39,900 65.30 65.50 65.20 0 0 0
21/02/2025
65.30
 38,400 65.50 65.60 65.30 0 0 0
20/02/2025
65.50
 39,400 65.40 65.50 65.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |