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)
29/05/2017
4.35
 173,420 4.42 4.42 4.28 0 46,000 -0.3
26/05/2017
4.42
 257,318 4.35 4.42 4.21 0 4,000 -0.0
25/05/2017
4.35
 268,458 4.42 4.42 4.28 0 0 0
24/05/2017
4.42
 625,200 4.06 4.42 3.92 0 54,435 -0.3
23/05/2017
4.06
 152,800 4.28 4.35 4.06 0 0 0
22/05/2017
4.28
 218,455 4.28 4.50 4.21 0 0 0
19/05/2017
4.28
 1,225,546 3.92 4.28 3.77 0 100,000 -0.6
18/05/2017
3.92
 158,930 3.77 3.92 3.63 0 0 0
17/05/2017
3.77
 142,255 3.84 3.84 3.70 0 0 0
16/05/2017
3.84
 197,417 3.70 3.92 3.70 0 0 0
15/05/2017
3.70
 103,140 3.70 3.77 3.63 0 0 0
12/05/2017
3.70
 215,252 3.63 3.70 3.55 0 0 0
11/05/2017
3.63
 74,600 3.70 3.70 3.63 0 0 0
10/05/2017
3.70
 56,457 3.63 3.70 3.63 0 0 0
09/05/2017
3.63
 142,740 3.63 3.70 3.55 0 0 0
08/05/2017
3.63
 155,230 3.55 3.70 3.55 0 0 0
05/05/2017
3.55
 31,280 3.63 3.63 3.55 0 0 0
04/05/2017
3.63
 39,120 3.55 3.63 3.48 0 0 0
03/05/2017
3.55
 183,700 3.55 3.63 3.55 0 0 0
28/04/2017
3.55
 3,652 3.55 3.63 3.55 0 0 0
27/04/2017
3.55
 93,131 3.63 3.70 3.55 0 0 0
26/04/2017
3.63
 189,670 3.63 3.63 3.55 0 0 0
25/04/2017
3.63
 5,250 3.63 3.70 3.63 0 0 0
24/04/2017
3.63
 209,300 3.70 3.77 3.63 0 0 0
21/04/2017
3.70
 54,252 3.70 3.70 3.63 0 0 0
20/04/2017
3.70
 129,315 3.63 3.70 3.55 0 0 0
19/04/2017
3.63
 13,600 3.70 3.70 3.63 0 0 0
18/04/2017
3.70
 255,765 3.55 3.70 3.55 0 0 0
17/04/2017
3.55
 264,104 3.55 3.70 3.55 0 0 0
14/04/2017
3.55
 75,000 3.63 3.70 3.55 0 0 0
13/04/2017
3.63
 80,540 3.63 3.63 3.63 0 0 0
12/04/2017
3.63
 83,594 3.70 3.70 3.63 0 0 0
11/04/2017
3.70
 160,825 3.55 3.70 3.63 0 0 0
10/04/2017
3.55
 319,600 3.55 3.70 3.55 0 0 0
07/04/2017
3.55
 40,352 3.70 3.70 3.55 0 0 0
05/04/2017
3.70
 55,347 3.63 3.70 3.63 0 0 0
04/04/2017
3.63
 146,283 3.55 3.70 3.55 0 0 0
03/04/2017
3.55
 70,435 3.63 3.70 3.55 0 0 0
31/03/2017
3.63
 102,642 3.63 3.70 3.63 0 0 0
30/03/2017
3.63
 71,935 3.55 3.63 3.55 0 0 0
29/03/2017
3.55
 74,771 3.63 3.70 3.55 0 0 0
28/03/2017
3.63
 30,930 3.63 3.63 3.55 0 0 0
27/03/2017
3.63
 110,856 3.63 3.70 3.55 0 0 0
24/03/2017
3.63
 68,910 3.63 3.70 3.48 0 0 0
23/03/2017
3.63
 68,950 3.55 3.63 3.55 0 0 0
22/03/2017
3.55
 96,300 3.55 3.55 3.55 0 0 0
21/03/2017
3.55
 49,200 3.55 3.63 3.48 0 13,500 -0.1
20/03/2017
3.55
 117,216 3.48 3.70 3.48 0 0 0
17/03/2017
3.48
 48,100 3.55 3.63 3.48 0 0 0
16/03/2017
3.55
 148,647 3.55 3.63 3.48 0 0 0
15/03/2017
3.55
 82,835 3.55 3.63 3.48 0 0 0
14/03/2017
3.55
 89,200 3.63 3.63 3.55 0 0 0
13/03/2017
3.63
 129,050 3.77 3.99 3.63 0 0 0
10/03/2017
3.77
 418,858 3.48 3.77 3.48 0 0 0
09/03/2017
3.48
 94,700 3.48 3.55 3.41 0 0 0
08/03/2017
3.48
 4,631 3.48 3.48 3.41 0 0 0
07/03/2017
3.48
 119,900 3.48 3.48 3.41 0 0 0
06/03/2017
3.48
 121,780 3.41 3.55 3.41 0 0 0
03/03/2017
3.41
 101,365 3.41 3.48 3.34 0 0 0
02/03/2017
3.41
 24,535 3.48 3.48 3.34 0 0 0
01/03/2017
3.48
 79,502 3.41 3.48 3.41 0 0 0
28/02/2017
3.41
 45,365 3.34 3.41 3.34 0 0 0
27/02/2017
3.34
 98,760 3.34 3.41 3.34 0 0 0
24/02/2017
3.34
 207,545 3.48 3.48 3.34 0 0 0
23/02/2017
3.48
 45,126 3.41 3.48 3.41 0 0 0
22/02/2017
3.41
 113,150 3.41 3.55 3.41 0 0 0
21/02/2017
3.41
 87,500 3.41 3.48 3.34 0 0 0
20/02/2017
3.41
 177,468 3.41 3.55 3.41 0 0 0
17/02/2017
3.41
 34,750 3.48 3.48 3.34 0 0 0
16/02/2017
3.48
 29,700 3.41 3.48 3.34 0 0 0
15/02/2017
3.41
 20,183 3.34 3.41 3.34 0 0 0
14/02/2017
3.34
 9,462 3.41 3.41 3.34 0 0 0
13/02/2017
3.41
 69,500 3.41 3.48 3.34 0 0 0
10/02/2017
3.41
 3,235 3.48 3.48 3.41 0 0 0
09/02/2017
3.48
 407,500 3.41 3.55 3.34 0 0 0
08/02/2017
3.41
 33,824 3.48 3.55 3.41 0 0 0
07/02/2017
3.48
 31,800 3.41 3.48 3.34 0 0 0
06/02/2017
3.41
 30,325 3.34 3.48 3.34 0 0 0
03/02/2017
3.34
 33,059 3.48 3.48 3.34 0 0 0
02/02/2017
3.48
 6,100 3.48 3.48 3.34 0 0 0
25/01/2017
3.48
 16,010 3.41 3.48 3.34 0 0 0
24/01/2017
3.41
 16,700 3.34 3.41 3.34 0 0 0
23/01/2017
3.34
 60,400 3.34 3.41 3.34 0 0 0
20/01/2017
3.34
 1,500 3.41 3.48 3.34 0 0 0
19/01/2017
3.41
 55,305 3.41 3.48 3.41 0 0 0
18/01/2017
3.41
 22,036 3.41 3.41 3.41 0 0 0
17/01/2017
3.41
 18,655 3.48 3.48 3.41 0 0 0
16/01/2017
3.48
 48,825 3.55 3.55 3.34 0 0 0
13/01/2017
3.55
 68,200 3.48 3.55 3.41 0 0 0
12/01/2017
3.48
 75,055 3.41 3.48 3.41 0 0 0
11/01/2017
3.41
 5,880 3.55 3.55 3.41 0 0 0
10/01/2017
3.55
 5,825 3.55 3.63 3.48 0 0 0
09/01/2017
3.55
 28,200 3.48 3.55 3.48 0 0 0
06/01/2017
3.48
 64,500 3.55 3.55 3.48 0 0 0
05/01/2017
3.55
 68,808 3.55 3.70 3.55 0 0 0
04/01/2017
3.55
 196,613 3.55 3.70 3.55 0 0 0
03/01/2017
3.55
 301,650 3.55 3.70 3.55 0 0 0
30/12/2016
3.55
 146,900 3.63 3.63 3.48 0 0 0
29/12/2016
3.63
 95,750 3.63 3.63 3.48 0 0 0
28/12/2016
3.63
 153,372 3.48 3.63 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |