CTCP SCI E&C (sci)

8.10
0
(0%)
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) 		-1.60 -16.49% 890,900 -3,600 -0.0
7.70
9.70
8.10
2 tháng
(2026-01-19) 		-1.30 -13.83% 1,366,400 -11,700 -0.1
7.70
9.90
8.10
3 tháng
(2025-12-18) 		-1.20 -12.90% 1,773,600 -18,200 -0.2
7.70
9.90
8.10
6 tháng
(2025-09-19) 		-2 -19.80% 4,347,400 -23,300 -0.2
7.70
10.30
8.10
12 tháng
(2025-03-24) 		-0.30 -3.57% 12,569,500 -61,546 -0.5
6
11.40
8.10
24 tháng
(2024-03-28) 		-3.07 -27.46% 21,012,321 -109,466 -0.9
6
11.75
8.10
36 tháng
(2023-04-03) 		0.60 8% 53,537,562 -148,376 -1.4
6
15.83
8.10
60 tháng
(2021-04-13) 		-29.89 -78.68% 144,524,916 104,121 10.5
5.42
45.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2017
2.02
 0 2.02 2.02 2.02 0 0 0
17/02/2017
2.02
 10,400 1.92 2.02 1.75 0 0 0
16/02/2017
1.92
 300 2.12 2.12 1.92 0 0 0
15/02/2017
2.12
 5,000 2.36 2.36 2.12 0 0 0
14/02/2017
2.36
 8,000 2.53 2.53 2.29 0 0 0
13/02/2017
2.53
 9,900 2.60 2.60 2.36 0 0 0
10/02/2017
2.60
 7,700 2.87 2.87 2.60 0 0 0
09/02/2017
2.87
 4,500 2.70 2.87 2.70 0 0 0
08/02/2017
2.70
 0 2.70 2.70 2.70 0 0 0
07/02/2017
2.70
 0 2.70 2.70 2.70 0 0 0
06/02/2017
2.70
 0 2.70 2.70 2.70 0 0 0
03/02/2017
2.70
 0 2.70 2.70 2.70 0 0 0
02/02/2017
2.70
 100 2.46 2.70 2.70 0 0 0
25/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
24/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
23/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
20/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
20/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
19/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
18/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
17/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
16/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
13/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
12/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
11/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
10/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
09/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
06/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
05/01/2017
2.46
 0 2.46 2.46 2.46 0 0 0
04/01/2017
2.46
 500 2.46 2.46 2.46 0 0 0
03/01/2017
2.46
 1,000 2.46 2.46 2.46 0 0 0
30/12/2016
2.46
 100 2.71 2.71 2.46 0 0 0
29/12/2016
2.71
 500 3.00 3.00 2.71 0 0 0
28/12/2016
3.00
 0 3.00 3.00 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |