CTCP SCI (s99)

8.20
-0.20
(-2.38%)
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) 		-0.60 -6.67% 3,600,000 0 0
7.90
9.10
8.40
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,680,700 0 0
7.90
9.10
8.40
3 tháng
(2025-12-18) 		-0.80 -8.70% 5,987,500 -4,500 -0.0
7.90
9.20
8.40
6 tháng
(2025-09-19) 		-1.40 -14.29% 15,146,300 -4,500 -0.0
7.90
9.90
8.40
12 tháng
(2025-03-24) 		1.07 14.55% 46,727,400 -5,600 -0.1
5.62
12
8.40
24 tháng
(2024-03-28) 		-2.85 -25.31% 103,381,001 -15,319 -0.1
5.62
12.34
8.40
36 tháng
(2023-04-03) 		1.80 27.34% 195,000,784 -17,541 -0.2
5.62
12.34
8.40
60 tháng
(2021-04-13) 		-11.67 -58.14% 543,809,416 -240,260 -5.4
4.86
21.59
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
3.48
 17,484 3.48 3.70 3.48 0 0 0
13/03/2018
3.48
 25,310 3.77 3.77 3.48 0 0 0
12/03/2018
3.77
 24,300 3.84 3.84 3.77 0 0 0
09/03/2018
3.84
 12,100 3.77 3.84 3.70 0 0 0
08/03/2018
3.77
 19,200 3.70 3.77 3.63 0 0 0
07/03/2018
3.70
 36,444 3.63 3.99 3.55 0 0 0
06/03/2018
3.63
 95,600 3.63 3.77 3.63 0 0 0
05/03/2018
3.63
 34,900 3.63 3.70 3.63 0 0 0
02/03/2018
3.63
 71,575 3.55 3.77 3.63 0 0 0
01/03/2018
3.55
 773 3.55 3.63 3.55 0 0 0
28/02/2018
3.55
 14,488 3.63 3.70 3.55 0 0 0
27/02/2018
3.63
 31,396 3.63 3.77 3.63 0 0 0
26/02/2018
3.63
 91,570 3.70 3.77 3.63 0 0 0
23/02/2018
3.70
 12,650 3.70 3.77 3.63 0 0 0
22/02/2018
3.70
 16,220 3.77 3.77 3.70 0 0 0
21/02/2018
3.77
 10,300 3.70 3.77 3.63 0 0 0
13/02/2018
3.70
 3,100 3.63 3.77 3.63 0 0 0
12/02/2018
3.63
 8,100 3.63 3.77 3.63 0 0 0
09/02/2018
3.63
 57,400 3.70 3.70 3.55 0 100 -0.0
08/02/2018
3.70
 29,100 3.55 3.70 3.55 0 0 0
07/02/2018
3.55
 12,100 3.55 3.70 3.55 0 0 0
06/02/2018
3.55
 112,700 3.70 3.70 3.55 0 500 -0.0
05/02/2018
3.70
 65,241 3.77 3.99 3.63 0 500 -0.0
02/02/2018
3.77
 15,580 3.77 3.77 3.77 0 0 0
01/02/2018
3.77
 78,192 3.84 3.84 3.63 0 0 0
31/01/2018
3.84
 66,400 3.84 3.92 3.77 0 0 0
30/01/2018
3.84
 7,700 3.84 3.92 3.77 0 0 0
29/01/2018
3.84
 72,032 3.92 3.92 3.84 0 0 0
26/01/2018
3.92
 67,360 3.84 3.99 3.84 0 0 0
25/01/2018
3.84
 2,310 3.99 3.99 3.84 0 0 0
24/01/2018
3.99
 23,870 3.92 3.99 3.84 0 0 0
23/01/2018
3.92
 24,111 3.84 3.92 3.77 0 0 0
22/01/2018
3.84
 52,747 3.77 3.92 3.77 0 0 0
19/01/2018
3.77
 48,115 3.77 3.92 3.63 0 0 0
18/01/2018
3.77
 36,982 3.84 3.92 3.77 0 0 0
17/01/2018
3.84
 342 3.84 3.92 3.84 0 42 -0.0
16/01/2018
3.84
 36,742 3.92 3.99 3.84 0 200 -0.0
15/01/2018
3.92
 11,170 4.06 4.06 3.92 0 6,657 -0.0
12/01/2018
4.06
 55,212 3.99 4.06 3.99 0 0 0
11/01/2018
3.99
 69,000 4.06 4.13 3.99 0 0 0
10/01/2018
4.06
 31,971 3.92 4.13 3.92 0 0 0
09/01/2018
3.92
 102,462 3.77 4.06 3.84 0 0 0
08/01/2018
3.77
 26,515 3.77 3.84 3.77 0 0 0
05/01/2018
3.77
 45,150 3.92 3.99 3.77 0 0 0
04/01/2018
3.92
 27,412 3.92 3.99 3.92 0 0 0
03/01/2018
3.92
 16,800 3.92 3.92 3.84 0 0 0
02/01/2018
3.92
 33,400 3.84 3.92 3.84 0 0 0
29/12/2017
3.84
 1,000 3.84 3.92 3.84 0 0 0
28/12/2017
3.84
 23,296 3.77 3.92 3.84 0 396 -0.0
27/12/2017
3.77
 238,654 4.13 4.13 3.77 0 0 0
26/12/2017
4.13
 27,102 3.77 4.13 3.77 0 0 0
25/12/2017
3.77
 4,100 3.92 3.99 3.77 0 400 -0.0
22/12/2017
3.92
 16,900 3.92 3.92 3.77 0 0 0
21/12/2017
3.92
 32,055 3.92 3.92 3.84 0 0 0
20/12/2017
3.92
 20,546 3.84 3.92 3.84 0 6,046 -0.0
19/12/2017
3.84
 96,452 3.92 3.99 3.84 0 0 0
18/12/2017
3.92
 6,243 3.77 3.92 3.77 0 0 0
15/12/2017
3.77
 33,700 3.77 3.84 3.77 0 0 0
14/12/2017
3.77
 36,300 3.77 3.84 3.77 0 0 0
13/12/2017
3.77
 15,620 3.84 3.84 3.77 0 0 0
12/12/2017
3.84
 43,157 3.99 3.99 3.77 0 9,800 -0.1
11/12/2017
3.99
 16,731 4.21 4.21 3.92 0 0 0
08/12/2017
4.21
 160,577 3.84 4.21 3.84 0 0 0
07/12/2017
3.84
 133,800 3.77 3.84 3.77 0 0 0
06/12/2017
3.77
 51,812 3.77 3.84 3.77 0 0 0
05/12/2017
3.77
 29,305 3.77 3.84 3.77 0 0 0
04/12/2017
3.77
 154,300 3.77 3.84 3.70 0 102,600 -0.5
01/12/2017
3.77
 15,320 3.70 3.84 3.77 0 0 0
30/11/2017
3.70
 26,185 3.77 3.84 3.70 0 12,400 -0.1
29/11/2017
3.77
 2,500 3.77 3.77 3.70 0 0 0
28/11/2017
3.77
 44,350 3.84 3.84 3.70 0 0 0
27/11/2017
3.84
 16,210 3.77 3.84 3.77 0 0 0
24/11/2017
3.77
 56,378 3.84 3.84 3.70 0 30,000 -0.2
23/11/2017
3.84
 6,613 3.84 3.92 3.84 0 0 0
22/11/2017
3.84
 26,258 3.77 3.84 3.70 0 20,000 -0.1
21/11/2017
3.77
 14,278 3.84 3.92 3.77 0 6,600 -0.0
20/11/2017
3.84
 17,747 3.84 3.84 3.77 0 0 0
17/11/2017
3.84
 8,500 3.84 3.92 3.84 0 0 0
16/11/2017
3.84
 43,717 3.84 3.84 3.77 0 0 0
15/11/2017
3.84
 16,010 3.92 3.92 3.77 0 0 0
14/11/2017
3.92
 10,530 3.99 3.99 3.84 0 0 0
13/11/2017
3.99
 27,128 3.77 4.06 3.77 0 0 0
10/11/2017
3.77
 42,552 4.06 4.06 3.77 0 0 0
09/11/2017
4.06
 70,860 3.77 4.06 3.70 0 5,000 -0.0
08/11/2017
3.77
 21,857 3.99 3.99 3.77 0 2,000 -0.0
07/11/2017
3.99
 21,000 4.06 4.06 3.99 0 2,000 -0.0
06/11/2017
4.06
 29,165 4.13 4.13 3.99 0 2,000 -0.0
03/11/2017
4.13
 17,075 4.06 4.13 3.92 0 11,000 -0.1
02/11/2017
4.06
 59,715 4.06 4.13 3.84 0 13,203 -0.1
01/11/2017
4.06
 133,819 4.50 4.50 4.06 0 15,200 -0.1
31/10/2017
4.50
 163,397 4.71 4.71 4.28 0 247 -0.0
30/10/2017
4.71
 43,817 4.93 4.93 4.71 0 1,897 -0.0
27/10/2017
4.93
 23,800 4.93 5.00 4.79 0 0 0
26/10/2017
4.93
 237,840 5.00 5.44 4.93 0 0 0
25/10/2017
5.00
 380,971 5.08 5.29 4.93 0 0 0
24/10/2017
5.08
 139,780 4.93 5.15 4.93 0 0 0
23/10/2017
4.93
 144,150 4.93 5.08 4.86 0 0 0
20/10/2017
4.93
 36,900 5.00 5.00 4.86 0 0 0
19/10/2017
5.00
 7,930 5.00 5.00 4.93 0 0 0
18/10/2017
5.00
 219,800 5.00 5.08 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |