CTCP SCI E&C (sci)

8.80
-0.20
(-2.22%)
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
(2026-08-18) 		-1.40 -13.46% 301,100 -1,200 -0.0
8.80
10.50
8.80
2 tháng
(2026-07-20) 		-1.70 -15.89% 605,800 -2,500 -0.0
8.80
11
8.80
3 tháng
(2026-06-19) 		-2.60 -22.41% 900,800 -5,500 -0.1
8.80
11.80
8.80
6 tháng
(2026-03-23) 		0.60 7.14% 4,498,400 -15,700 -0.2
8.40
12.60
8.80
12 tháng
(2025-09-22) 		-0.80 -8.16% 8,803,600 -36,700 -0.3
7.70
12.60
8.80
24 tháng
(2024-09-27) 		0.75 9.09% 20,824,313 -115,166 -0.9
6
13.40
8.80
36 tháng
(2023-10-03) 		-2.83 -23.94% 37,457,109 -133,966 -1.2
6
13.40
8.80
60 tháng
(2021-10-13) 		-20.92 -69.92% 114,109,119 -153,591 1.4
5.42
41.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
3.15
 98,200 3.04 3.34 3.08 0 0 0
12/04/2019
3.04
 100 3.00 3.04 3.04 0 0 0
11/04/2019
3.00
 100 2.97 3.00 3.00 0 0 0
10/04/2019
2.97
 500 2.86 3.04 2.93 0 0 0
09/04/2019
2.86
 4,500 2.93 3.12 2.78 0 0 0
08/04/2019
2.93
 1,500 2.82 2.93 2.93 0 0 0
05/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
04/04/2019
2.82
 0 2.82 2.82 2.82 0 0 0
03/04/2019
2.82
 300 3.08 3.08 2.82 0 0 0
02/04/2019
3.08
 0 3.08 3.08 3.08 0 0 0
01/04/2019
3.08
 0 3.08 3.08 3.08 0 0 0
29/03/2019
3.08
 231 2.82 3.08 2.82 0 0 0
28/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
27/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
26/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
25/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
22/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
21/03/2019
2.82
 0 2.82 2.82 2.82 0 0 0
20/03/2019
2.82
 100 2.78 2.82 2.82 0 0 0
19/03/2019
2.78
 0 2.78 2.78 2.78 0 0 0
18/03/2019
2.78
 100 3.00 3.00 2.78 0 0 0
15/03/2019
3.00
 3,100 2.75 3.00 2.93 0 0 0
14/03/2019
2.75
 100 2.86 2.86 2.75 0 0 0
13/03/2019
2.86
 2,200 2.93 2.93 2.86 0 0 0
12/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
11/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
08/03/2019
2.93
 0 2.93 2.93 2.93 0 0 0
07/03/2019
2.93
 1,000 2.89 2.93 2.93 0 0 0
06/03/2019
2.89
 3,700 2.82 2.89 2.78 0 0 0
05/03/2019
2.82
 1,000 2.97 2.97 2.82 0 0 0
04/03/2019
2.97
 20 2.97 2.97 2.97 0 0 0
01/03/2019
2.97
 2,500 2.97 2.97 2.97 0 0 0
28/02/2019
2.97
 1,000 2.97 2.97 2.97 0 0 0
27/02/2019
2.97
 2,000 2.93 2.97 2.97 0 0 0
26/02/2019
2.93
 2,100 2.97 2.97 2.93 0 0 0
25/02/2019
2.97
 100 2.89 2.97 2.97 0 0 0
22/02/2019
2.89
 300 2.75 2.89 2.78 0 0 0
21/02/2019
2.75
 0 2.75 2.75 2.75 0 0 0
20/02/2019
2.75
 29,100 2.67 2.93 2.52 0 0 0
19/02/2019
2.67
 0 2.67 2.67 2.67 0 0 0
18/02/2019
2.67
 0 2.67 2.67 2.67 0 0 0
15/02/2019
2.67
 200 2.93 2.93 2.67 0 0 0
14/02/2019
2.93
 0 2.93 2.93 2.93 0 0 0
13/02/2019
2.93
 100 2.89 2.93 2.93 0 0 0
12/02/2019
2.89
 200 2.89 2.89 2.89 0 0 0
11/02/2019
2.89
 2,500 2.89 2.89 2.89 0 0 0
01/02/2019
2.89
 10 2.89 2.89 2.89 0 0 0
31/01/2019
2.89
 1,000 2.75 2.89 2.89 0 0 0
30/01/2019
2.75
 0 2.75 2.75 2.75 0 0 0
29/01/2019
2.75
 0 2.75 2.75 2.75 0 0 0
28/01/2019
2.75
 200 2.52 2.75 2.75 0 0 0
25/01/2019
2.52
 100 2.30 2.52 2.52 0 0 0
24/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
23/01/2019
2.30
 12 2.30 2.30 2.30 0 0 0
22/01/2019
2.30
 0 2.30 2.30 2.30 0 0 0
21/01/2019
2.30
 100 2.45 2.45 2.30 0 0 0
18/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
17/01/2019
2.45
 0 2.45 2.45 2.45 0 0 0
16/01/2019
2.45
 200 2.63 2.63 2.45 0 0 0
15/01/2019
2.63
 100 2.63 2.63 2.63 0 0 0
14/01/2019
2.63
 400 2.75 2.75 2.63 0 0 0
11/01/2019
2.75
 1,200 2.82 2.82 2.75 0 0 0
10/01/2019
2.82
 0 2.82 2.82 2.82 0 0 0
09/01/2019
2.82
 21,500 2.89 2.89 2.78 0 0 0
08/01/2019
2.89
 6,000 2.89 2.89 2.78 0 0 0
07/01/2019
2.89
 49,400 2.78 2.89 2.82 0 0 0
04/01/2019
2.78
 0 2.78 2.78 2.78 0 0 0
03/01/2019
2.78
 43,700 2.71 2.89 2.71 0 0 0
02/01/2019
2.71
 600 2.49 2.71 2.71 0 0 0
28/12/2018
2.49
 0 2.49 2.49 2.49 0 0 0
27/12/2018
2.49
 5,514 2.75 2.75 2.49 0 0 0
26/12/2018
2.75
 500 2.75 2.75 2.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |