CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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
(2025-11-05) 		-0.50 -5% 513,300 0 0
9.30
10
9.40
2 tháng
(2025-10-06) 		-0.20 -2.06% 1,586,000 -1,000 -0.0
9.30
10.30
9.40
3 tháng
(2025-09-08) 		0.80 9.20% 4,868,600 -5,000 -0.1
8.70
11.40
9.40
6 tháng
(2025-06-09) 		2.20 30.14% 8,562,300 -15,600 -0.1
7.10
11.40
9.40
12 tháng
(2024-12-10) 		0.60 6.74% 12,796,443 -71,466 -0.5
6
11.40
9.40
24 tháng
(2023-12-18) 		-0.92 -8.80% 26,139,210 -97,566 -0.8
6
12.17
9.40
36 tháng
(2022-12-21) 		2.58 37.35% 53,616,642 -143,576 -1.4
6
15.83
9.40
60 tháng
(2020-12-31) 		-28.86 -75.23% 154,825,577 152,121 12.2
5.42
48.59
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2017
3.04
 300 3.04 3.04 2.87 0 0 0
12/07/2017
3.04
 5,400 2.87 3.04 2.60 0 0 0
11/07/2017
2.87
 0 2.87 2.87 2.87 0 0 0
10/07/2017
2.87
 5,000 2.87 2.87 2.87 0 0 0
07/07/2017
2.87
 1,100 2.90 2.90 2.63 0 0 0
06/07/2017
2.90
 4,700 2.97 2.97 2.70 0 0 0
05/07/2017
2.97
 16,000 2.73 2.97 2.46 0 0 0
04/07/2017
2.73
 1,200 3.04 3.04 2.73 0 0 0
03/07/2017
3.04
 100 2.87 3.04 3.04 0 0 0
30/06/2017
2.87
 200 3.17 3.17 2.87 0 0 0
29/06/2017
3.17
 0 3.17 3.17 3.17 0 0 0
28/06/2017
3.17
 0 3.17 3.17 3.17 0 0 0
27/06/2017
3.17
 700 3.07 3.37 3.04 0 0 0
26/06/2017
3.07
 0 3.07 3.07 3.07 0 0 0
23/06/2017
3.07
 22,000 2.87 3.07 2.63 0 0 0
22/06/2017
2.87
 100 3.00 3.00 2.87 0 0 0
21/06/2017
3.00
 0 3.00 3.00 3.00 0 0 0
20/06/2017
3.00
 0 3.00 3.00 3.00 0 0 0
19/06/2017
3.00
 11,900 2.87 3.00 2.66 0 0 0
16/06/2017
2.87
 300 2.70 2.90 2.66 0 0 0
15/06/2017
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2017
2.70
 0 2.70 2.70 2.70 0 0 0
13/06/2017
2.70
 0 2.70 2.70 2.70 0 0 0
12/06/2017
2.70
 1,500 2.53 2.70 2.29 0 0 0
09/06/2017
2.53
 100 2.53 2.53 2.53 0 0 0
08/06/2017
2.53
 5,680 2.36 2.53 2.36 0 0 0
07/06/2017
2.36
 300 2.26 2.36 2.36 0 0 0
06/06/2017
2.26
 500 2.09 2.26 2.19 0 0 0
05/06/2017
2.09
 0 2.09 2.09 2.09 0 0 0
02/06/2017
2.09
 1,539 1.96 2.12 2.09 0 0 0
01/06/2017
1.96
 1,800 1.85 2.02 1.79 0 0 0
31/05/2017
1.85
 1,800 1.85 2.02 1.85 0 0 0
30/05/2017
1.85
 2,000 1.72 1.85 1.85 0 0 0
29/05/2017
1.72
 100 1.59 1.72 1.72 0 0 0
26/05/2017
1.59
 14,800 1.72 1.72 1.59 0 0 0
25/05/2017
1.72
 500 1.89 1.89 1.72 0 0 0
24/05/2017
1.89
 0 1.89 1.89 1.89 0 0 0
23/05/2017
1.89
 100 1.99 1.99 1.89 0 0 0
22/05/2017
1.99
 200 2.19 2.36 1.99 0 0 0
19/05/2017
2.19
 100 2.06 2.19 2.19 0 0 0
18/05/2017
2.06
 300 1.89 2.06 2.06 0 0 0
17/05/2017
1.89
 800 1.89 1.89 1.72 500 0 0.0
16/05/2017
1.89
 100 2.09 2.09 1.89 0 0 0
15/05/2017
2.09
 190 2.29 2.29 2.09 0 0 0
12/05/2017
2.29
 0 2.29 2.29 2.29 0 0 0
11/05/2017
2.29
 0 2.29 2.29 2.29 0 0 0
10/05/2017
2.29
 0 2.29 2.29 2.29 0 0 0
09/05/2017
2.29
 0 2.29 2.29 2.29 0 0 0
08/05/2017
2.29
 0 2.29 2.29 2.29 0 0 0
05/05/2017
2.29
 200 2.53 2.53 2.29 0 0 0
04/05/2017
2.53
 0 2.53 2.53 2.53 0 0 0
03/05/2017
2.53
 0 2.53 2.53 2.53 0 0 0
28/04/2017
2.53
 100 2.80 2.80 2.53 0 0 0
27/04/2017
2.80
 0 2.80 2.80 2.80 0 0 0
26/04/2017
2.80
 0 2.80 2.80 2.80 0 0 0
25/04/2017
2.80
 0 2.80 2.80 2.80 0 0 0
24/04/2017
2.80
 0 2.80 2.80 2.80 0 0 0
21/04/2017
2.80
 3,000 3.07 3.07 2.80 0 0 0
20/04/2017
3.07
 100 2.80 3.07 3.07 0 0 0
19/04/2017
2.80
 0 2.80 2.80 2.80 0 0 0
18/04/2017
2.80
 0 2.80 2.80 2.80 0 0 0
17/04/2017
2.80
 0 2.80 2.80 2.80 0 0 0
14/04/2017
2.80
 100 2.56 2.80 2.80 0 0 0
13/04/2017
2.56
 0 2.56 2.56 2.56 0 0 0
12/04/2017
2.56
 0 2.56 2.56 2.56 0 0 0
11/04/2017
2.56
 0 2.56 2.56 2.56 0 0 0
10/04/2017
2.56
 0 2.56 2.56 2.56 0 0 0
07/04/2017
2.56
 100 2.43 2.56 2.56 0 0 0
05/04/2017
2.43
 0 2.43 2.43 2.43 0 0 0
04/04/2017
2.43
 100 2.23 2.43 2.43 0 0 0
03/04/2017
2.23
 100 2.02 2.23 2.23 0 0 0
31/03/2017
2.02
 1,200 2.12 2.12 2.02 1,200 0 0.0
30/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
29/03/2017
2.12
 300 2.19 2.19 2.12 300 0 0.0
28/03/2017
2.19
 150 2.02 2.19 2.19 0 0 0
27/03/2017
2.02
 0 2.02 2.02 2.02 0 0 0
24/03/2017
2.02
 5,000 2.06 2.06 2.02 0 0 0
23/03/2017
2.06
 100 2.26 2.26 2.06 0 0 0
22/03/2017
2.26
 0 2.26 2.26 2.26 0 0 0
21/03/2017
2.26
 0 2.26 2.26 2.26 0 0 0
20/03/2017
2.26
 100 2.12 2.26 2.26 0 0 0
17/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
16/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
15/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
14/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
13/03/2017
2.12
 0 2.12 2.12 2.12 0 0 0
10/03/2017
2.12
 5,400 1.96 2.12 1.96 0 0 0
09/03/2017
1.96
 0 1.96 1.96 1.96 0 0 0
08/03/2017
1.96
 0 1.96 1.96 1.96 0 0 0
07/03/2017
1.96
 15,000 2.12 2.12 1.96 0 0 0
06/03/2017
2.12
 1,000 1.96 2.12 1.79 0 0 0
03/03/2017
1.96
 0 1.96 1.96 1.96 0 0 0
02/03/2017
1.96
 5,200 2.02 2.02 1.96 0 0 0
01/03/2017
2.02
 2,100 2.19 2.39 2.02 0 0 0
28/02/2017
2.19
 2,300 2.36 2.36 2.19 0 0 0
27/02/2017
2.36
 100 2.16 2.36 2.36 0 0 0
24/02/2017
2.16
 100 1.99 2.16 2.16 0 0 0
23/02/2017
1.99
 1,300 1.82 1.99 1.99 0 0 0
22/02/2017
1.82
 0 1.82 1.82 1.82 0 0 0
21/02/2017
1.82
 6,700 2.02 2.02 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |