CTCP SCI (s99)

9
0.10
(1.12%)
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
(2026-05-20) 		-0.60 -6.32% 1,164,900 0 0
8.90
9.50
9
2 tháng
(2026-04-20) 		-0.20 -2.20% 3,558,000 -500 0
8.90
10
9
3 tháng
(2026-03-23) 		0.60 7.23% 6,617,100 -500 0
8.30
10
9
6 tháng
(2025-12-22) 		-0.30 -3.26% 13,017,100 -5,000 -0.0
7.90
10
9
12 tháng
(2025-06-24) 		2.04 29.79% 47,222,500 -6,100 -0.1
6.86
12
9
24 tháng
(2024-07-01) 		-1.08 -10.80% 83,441,098 -15,701 -0.1
5.62
12
9
36 tháng
(2023-07-05) 		0.92 11.50% 182,530,141 -16,166 -0.1
5.62
12.34
9
60 tháng
(2021-07-15) 		-4.29 -32.53% 453,112,456 -264,760 -5.5
4.86
21.59
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
4.72
 1,100 4.57 4.72 4.64 0 0 0
02/11/2018
4.57
 1,329 4.42 4.57 4.49 0 0 0
01/11/2018
4.42
 700 4.34 4.49 4.42 0 0 0
31/10/2018
4.34
 1,010 4.42 4.57 4.34 0 0 0
30/10/2018
4.42
 330 4.57 4.57 4.42 0 0 0
29/10/2018
4.57
 1,100 4.26 4.57 4.34 0 0 0
26/10/2018
4.26
 8,668 4.34 4.49 4.26 0 0 0
25/10/2018
4.34
 3,700 4.26 4.57 4.34 0 0 0
24/10/2018
4.26
 12,900 4.19 4.57 4.26 0 0 0
23/10/2018
4.19
 3,101 4.34 4.72 4.11 0 0 0
22/10/2018
4.34
 1,202 4.57 4.57 4.34 0 0 0
19/10/2018
4.57
 9,399 4.95 4.95 4.49 0 0 0
18/10/2018
4.95
 9,553 5.03 5.03 4.80 0 0 0
17/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
17/10/2018
5.03
 16,410 5.00 5.18 4.87 0 0 0
16/10/2018
5.00
 77,462 4.93 5.08 4.93 0 0 0
15/10/2018
4.93
 48,420 4.86 5.08 4.93 0 0 0
12/10/2018
4.86
 122,950 4.71 5.15 4.71 0 0 0
11/10/2018
4.71
 35,107 4.79 4.79 4.64 0 300 -0.0
10/10/2018
4.79
 83,200 4.71 4.93 4.64 0 0 0
09/10/2018
4.71
 67,555 4.50 4.79 4.64 0 0 0
08/10/2018
4.50
 23,443 4.50 4.64 4.50 0 0 0
05/10/2018
4.50
 78,900 4.57 4.64 4.50 0 0 0
04/10/2018
4.57
 75,055 4.57 4.64 4.57 0 0 0
03/10/2018
4.57
 36,340 4.50 4.71 4.57 0 0 0
02/10/2018
4.50
 61,200 4.42 4.86 4.42 0 0 0
01/10/2018
4.42
 32,100 4.42 4.57 4.42 0 0 0
28/09/2018
4.42
 18,820 4.35 4.57 4.35 0 0 0
27/09/2018
4.35
 4,500 4.42 4.50 4.35 0 3,100 -0.0
26/09/2018
4.42
 14,210 4.35 4.50 4.35 0 0 0
25/09/2018
4.35
 1,110 4.42 4.50 4.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |