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)
15/06/2018
3.99
 33,100 4.06 4.06 3.99 0 0 0
14/06/2018
4.06
 26,827 4.13 4.13 4.06 0 0 0
13/06/2018
4.13
 4,160 4.06 4.13 4.06 0 0 0
12/06/2018
4.06
 18,057 3.92 4.06 3.92 0 0 0
11/06/2018
3.92
 25,000 3.99 4.06 3.92 0 0 0
08/06/2018
3.99
 63,665 3.99 4.06 3.99 0 0 0
07/06/2018
3.99
 22,850 3.92 4.06 3.92 0 0 0
06/06/2018
3.92
 4,900 3.92 4.06 3.92 0 0 0
05/06/2018
3.92
 5,700 3.84 3.99 3.92 0 0 0
04/06/2018
3.84
 3,210 3.92 3.99 3.84 0 0 0
01/06/2018
3.92
 34,085 3.92 3.99 3.84 0 0 0
31/05/2018
3.92
 26,500 3.84 4.06 3.84 0 0 0
30/05/2018
3.84
 24,700 3.84 3.99 3.84 0 0 0
29/05/2018
3.84
 38,565 3.70 3.99 3.77 0 0 0
28/05/2018
3.70
 118,700 3.99 4.06 3.70 0 0 0
25/05/2018
3.99
 15,700 4.06 4.06 3.99 0 0 0
24/05/2018
4.06
 22,900 4.06 4.28 3.99 0 0 0
23/05/2018
4.06
 178,300 3.70 4.06 3.63 0 0 0
22/05/2018
3.70
 55,320 3.70 3.70 3.63 0 0 0
21/05/2018
3.70
 5,418 3.63 3.70 3.63 0 0 0
18/05/2018
3.63
 43,500 3.55 3.84 3.63 0 0 0
17/05/2018
3.55
 20,702 3.63 3.70 3.55 0 0 0
16/05/2018
3.63
 20,500 3.63 3.77 3.63 0 0 0
15/05/2018
3.63
 11,600 3.48 3.77 3.63 0 0 0
14/05/2018
3.48
 4,075 3.48 3.55 3.48 0 0 0
11/05/2018
3.48
 2,600 3.48 3.48 3.41 0 0 0
10/05/2018
3.48
 2,500 3.48 3.55 3.48 0 0 0
09/05/2018
3.48
 18,400 3.55 3.63 3.48 0 0 0
08/05/2018
3.55
 21,600 3.63 3.70 3.55 0 0 0
07/05/2018
3.63
 28,550 3.77 3.77 3.63 0 0 0
04/05/2018
3.77
 9,700 3.92 3.92 3.77 0 0 0
03/05/2018
3.92
 200 3.99 3.99 3.63 0 0 0
02/05/2018
3.99
 7,200 3.99 3.99 3.92 0 0 0
27/04/2018
3.99
 13,835 3.92 3.99 3.84 0 0 0
26/04/2018
3.92
 38,100 3.99 3.99 3.92 0 0 0
24/04/2018
3.99
 8,700 3.99 3.99 3.92 0 0 0
23/04/2018
3.99
 36,000 3.92 3.99 3.92 0 0 0
20/04/2018
3.92
 19,378 3.84 4.06 3.84 0 0 0
19/04/2018
3.84
 31,184 3.77 3.99 3.84 0 0 0
18/04/2018
3.77
 16,650 3.63 3.84 3.70 0 0 0
17/04/2018
3.63
 40,247 3.84 4.06 3.63 0 0 0
16/04/2018
3.84
 15,038 3.77 3.92 3.77 0 0 0
13/04/2018
3.77
 29,300 3.84 3.92 3.77 0 0 0
12/04/2018
3.84
 46,610 3.77 3.92 3.77 0 0 0
11/04/2018
3.77
 53,825 3.84 3.92 3.70 0 0 0
10/04/2018
3.84
 18,000 3.92 3.92 3.77 0 0 0
09/04/2018
3.92
 106,030 3.92 4.21 3.84 0 0 0
06/04/2018
3.92
 25,200 3.92 3.99 3.92 0 0 0
05/04/2018
3.92
 90,315 3.92 3.99 3.84 0 0 0
04/04/2018
3.92
 12,683 3.92 3.92 3.84 0 0 0
03/04/2018
3.92
 7,605 3.92 3.92 3.77 0 0 0
02/04/2018
3.92
 15,505 3.77 3.92 3.77 0 0 0
30/03/2018
3.77
 11,600 3.77 3.77 3.63 0 0 0
29/03/2018
3.77
 19,590 3.77 3.84 3.77 0 0 0
28/03/2018
3.77
 45,500 3.77 3.84 3.70 0 0 0
27/03/2018
3.77
 19,700 3.70 3.84 3.70 0 0 0
26/03/2018
3.70
 77,030 3.70 3.84 3.63 0 0 0
23/03/2018
3.70
 21,009 3.70 3.77 3.70 0 0 0
22/03/2018
3.70
 72,581 3.77 3.77 3.70 0 0 0
21/03/2018
3.77
 68,871 3.77 3.84 3.70 0 0 0
20/03/2018
3.77
 46,530 3.63 3.77 3.55 0 0 0
19/03/2018
3.63
 49,000 3.70 3.77 3.63 0 0 0
16/03/2018
3.70
 11,071 3.48 3.70 3.55 0 0 0
15/03/2018
3.48
 12,900 3.48 3.63 3.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |