CTCP SCI (s99)

8.10
-0.10
(-1.22%)
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
(2026-07-06) 		-0.30 -3.53% 1,314,100 0 0
7.90
8.70
8.10
2 tháng
(2026-06-04) 		-1.10 -11.83% 2,376,700 0 0
7.90
9.30
8.10
3 tháng
(2026-05-05) 		-1.30 -13.68% 4,757,900 -500 0
7.90
10
8.10
6 tháng
(2026-02-04) 		-0.70 -7.87% 12,786,200 -500 0
7.90
10
8.10
12 tháng
(2025-08-08) 		-0.66 -7.42% 38,385,300 -6,000 -0.0
7.90
12
8.10
24 tháng
(2024-08-13) 		-0.28 -3.26% 77,624,022 -15,701 -0.1
5.62
12
8.10
36 tháng
(2023-08-21) 		-0.60 -6.80% 166,425,199 -15,819 -0.1
5.62
12.34
8.10
60 tháng
(2021-08-30) 		-8.43 -50.69% 426,428,263 -235,760 -5.1
4.86
21.59
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2016
3.34
 270,742 3.26 3.41 3.34 0 0 0
19/12/2016
3.26
 160,734 3.26 3.41 3.26 0 0 0
16/12/2016
3.26
 66,550 3.26 3.41 3.26 0 0 0
15/12/2016
3.26
 47,300 3.26 3.41 3.26 0 0 0
14/12/2016
3.26
 146,015 3.19 3.26 3.19 0 0 0
13/12/2016
3.19
 32,788 3.34 3.34 3.19 0 0 0
12/12/2016
3.34
 27,146 3.41 3.41 3.34 0 0 0
09/12/2016
3.41
 107,800 3.34 3.48 3.34 0 0 0
08/12/2016
3.34
 38,400 3.34 3.41 3.26 0 0 0
07/12/2016
3.34
 98,970 3.26 3.41 3.34 0 0 0
06/12/2016
3.26
 59,940 3.41 3.41 3.26 0 0 0
05/12/2016
3.41
 21,600 3.41 3.41 3.34 0 0 0
02/12/2016
3.41
 17,191 3.41 3.41 3.41 0 0 0
01/12/2016
3.41
 11,635 3.41 3.48 3.41 0 0 0
30/11/2016
3.41
 60,200 3.41 3.48 3.41 0 0 0
29/11/2016
3.41
 51,880 3.41 3.48 3.41 0 0 0
28/11/2016
3.41
 11,800 3.48 3.48 3.41 0 0 0
25/11/2016
3.48
 6,650 3.48 3.55 3.48 0 0 0
24/11/2016
3.48
 23,085 3.48 3.55 3.48 0 0 0
23/11/2016
3.48
 12,800 3.55 3.55 3.48 0 0 0
22/11/2016
3.55
 9,107 3.55 3.55 3.48 0 0 0
21/11/2016
3.55
 87,655 3.34 3.55 3.41 0 0 0
18/11/2016
3.34
 55,100 3.55 3.63 3.34 4,000 0 0.0
17/11/2016
3.55
 14,100 3.55 3.63 3.55 0 0 0
16/11/2016
3.55
 19,150 3.63 3.63 3.55 0 0 0
15/11/2016
3.63
 66,725 3.70 3.77 3.63 0 0 0
14/11/2016
3.70
 26,555 3.70 3.77 3.63 0 0 0
11/11/2016
3.70
 17,070 3.70 3.77 3.70 0 0 0
10/11/2016
3.70
 82,358 3.63 3.70 3.55 0 0 0
09/11/2016
3.63
 168,897 3.70 3.77 3.63 0 0 0
08/11/2016
3.70
 44,830 3.77 3.77 3.70 0 0 0
07/11/2016
3.77
 35,610 3.63 3.77 3.63 0 0 0
04/11/2016
3.63
 115,320 3.77 3.77 3.63 0 0 0
03/11/2016
3.77
 142,640 3.70 3.77 3.63 0 0 0
02/11/2016
3.70
 207,825 3.70 3.77 3.70 0 0 0
01/11/2016
3.70
 208,250 3.70 3.70 3.63 0 0 0
31/10/2016
3.70
 102,260 3.70 3.77 3.70 0 0 0
28/10/2016
3.70
 26,920 3.77 3.77 3.70 0 0 0
27/10/2016
3.77
 47,250 3.70 3.77 3.70 0 0 0
26/10/2016
3.70
 94,390 3.70 3.77 3.70 0 0 0
25/10/2016
3.70
 204,375 3.77 3.84 3.70 0 0 0
24/10/2016
3.77
 96,005 3.92 3.92 3.77 0 0 0
21/10/2016
3.92
 236,158 3.92 3.99 3.84 0 0 0
20/10/2016
3.92
 184,136 3.92 3.99 3.84 0 0 0
19/10/2016
3.92
 277,168 3.70 3.92 3.63 0 0 0
18/10/2016
3.70
 309,014 3.63 3.77 3.63 13,500 0 0.1
17/10/2016
3.63
 361,945 3.55 3.70 3.55 0 1 -0.0
14/10/2016
3.55
 143,503 3.70 3.70 3.55 0 0 0
13/10/2016
3.70
 306,900 3.70 3.70 3.63 0 0 0
12/10/2016
3.70
 218,242 3.48 3.70 3.48 0 0 0
11/10/2016
3.48
 334,100 3.63 3.70 3.48 0 0 0
10/10/2016
3.63
 176,843 3.48 3.63 3.48 0 0 0
07/10/2016
3.48
 292,800 3.41 3.55 3.34 0 0 0
06/10/2016
3.41
 250,300 3.26 3.41 3.26 0 0 0
05/10/2016
3.26
 92,250 3.26 3.26 3.19 0 0 0
04/10/2016
3.26
 180,400 3.19 3.26 3.19 0 0 0
03/10/2016
3.19
 195,735 3.19 3.26 3.19 0 0 0
30/09/2016
3.19
 155,315 3.19 3.19 3.12 0 0 0
29/09/2016
3.19
 42,030 3.19 3.26 3.19 0 0 0
28/09/2016
3.19
 129,638 3.19 3.19 3.05 0 0 0
27/09/2016
3.19
 105,600 3.19 3.26 3.12 0 0 0
26/09/2016
3.19
 137,000 3.34 3.34 3.12 0 0 0
23/09/2016
3.34
 65,924 3.26 3.34 3.19 0 0 0
22/09/2016
3.26
 110,014 3.41 3.41 3.26 0 0 0
21/09/2016
3.41
 84,250 3.19 3.41 3.19 0 0 0
20/09/2016
3.19
 175,520 3.26 3.26 3.12 0 0 0
19/09/2016
3.26
 32,700 3.19 3.26 3.19 0 0 0
16/09/2016
3.19
 262,850 3.34 3.34 3.19 0 0 0
15/09/2016
3.34
 104,200 3.41 3.41 3.26 0 0 0
14/09/2016
3.41
 128,800 3.41 3.41 3.34 0 0 0
13/09/2016
3.41
 185,100 3.41 3.48 3.34 0 0 0
12/09/2016
3.41
 68,400 3.41 3.41 3.34 0 0 0
09/09/2016
3.41
 41,500 3.41 3.41 3.34 0 0 0
08/09/2016
3.41
 263,750 3.26 3.48 3.26 0 0 0
07/09/2016
3.26
 203,918 3.48 3.48 3.26 0 0 0
06/09/2016
3.48
 81,000 3.48 3.48 3.41 0 0 0
05/09/2016
3.48
 212,500 3.48 3.55 3.48 0 0 0
01/09/2016
3.48
 698,800 3.34 3.48 3.34 0 0 0
31/08/2016
3.34
 75,055 3.26 3.34 3.26 0 0 0
30/08/2016
3.26
 151,000 3.34 3.34 3.26 0 0 0
29/08/2016
3.34
 145,700 3.41 3.41 3.34 0 0 0
26/08/2016
3.41
 61,306 3.26 3.41 3.26 0 0 0
25/08/2016
3.26
 163,900 3.26 3.41 3.26 0 0 0
24/08/2016
3.26
 38,030 3.34 3.34 3.26 0 0 0
23/08/2016
3.34
 49,400 3.26 3.34 3.26 0 0 0
22/08/2016
3.26
 107,852 3.41 3.41 3.26 0 0 0
19/08/2016
3.41
 248,610 3.34 3.41 3.34 0 0 0
18/08/2016
3.34
 106,900 3.41 3.41 3.26 0 7,300 -0.0
17/08/2016
3.41
 92,800 3.55 3.55 3.41 0 0 0
16/08/2016
3.55
 53,900 3.48 3.55 3.48 0 0 0
15/08/2016
3.48
 92,370 3.48 3.55 3.41 30,000 0 0.1
12/08/2016
3.48
 148,235 3.55 3.55 3.48 35,000 0 0.2
11/08/2016
3.55
 70,010 3.55 3.55 3.48 7,000 0 0.0
10/08/2016
3.55
 62,650 3.41 3.55 3.41 0 0 0
09/08/2016
3.41
 169,600 3.41 3.55 3.41 0 0 0
08/08/2016
3.41
 144,400 3.48 3.55 3.34 0 0 0
05/08/2016
3.48
 118,710 3.55 3.55 3.41 0 0 0
04/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
04/08/2016
3.55
 173,385 3.45 3.63 3.48 50,000 0 0.2
03/08/2016
3.45
 194,162 3.45 3.52 3.45 74,700 0 0.4
02/08/2016
3.45
 203,870 3.59 3.59 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |