CTCP SCI (s99)

9
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
(2026-04-01) 		-0.30 -3.23% 1,918,300 0 0
9
9.40
9
2 tháng
(2026-03-02) 		0 0% 7,220,700 0 0
7.90
9.80
9
3 tháng
(2026-02-02) 		0.20 2.27% 8,140,500 0 0
7.90
9.80
9
6 tháng
(2025-11-03) 		-0.60 -6.25% 12,038,200 -4,500 -0.0
7.90
9.80
9
12 tháng
(2025-05-06) 		2.52 38.97% 46,764,500 -5,600 -0.1
6.38
12
9
24 tháng
(2024-05-13) 		-2.52 -21.87% 94,366,190 -15,319 -0.1
5.62
12
9
36 tháng
(2023-05-17) 		0.26 2.97% 193,213,025 -16,750 -0.1
5.62
12.34
9
60 tháng
(2021-05-27) 		-6.75 -42.86% 499,784,400 -223,660 -4.8
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)
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
01/08/2016
3.59
 258,010 3.59 3.66 3.59 0 0 0
29/07/2016
3.59
 182,795 3.59 3.66 3.52 0 0 0
28/07/2016
3.59
 177,300 3.59 3.66 3.52 0 0 0
27/07/2016
3.59
 145,795 3.73 3.73 3.59 0 0 0
26/07/2016
3.73
 106,212 3.66 3.73 3.59 0 0 0
25/07/2016
3.66
 181,200 3.59 3.73 3.59 0 0 0
22/07/2016
3.59
 232,230 3.73 3.73 3.52 0 0 0
21/07/2016
3.73
 157,500 3.73 3.73 3.59 0 0 0
20/07/2016
3.73
 81,730 3.80 3.87 3.73 0 0 0
19/07/2016
3.80
 773,583 3.66 4.01 3.66 0 0 0
18/07/2016
3.66
 354,200 3.45 3.73 3.52 0 0 0
15/07/2016
3.45
 122,680 3.59 3.59 3.45 0 0 0
14/07/2016
3.59
 128,700 3.59 3.66 3.52 0 0 0
13/07/2016
3.59
 167,900 3.59 3.66 3.52 0 0 0
12/07/2016
3.59
 302,130 3.59 3.59 3.52 0 0 0
11/07/2016
3.59
 234,850 3.66 3.73 3.52 0 0 0
08/07/2016
3.66
 208,710 3.80 3.87 3.66 0 0 0
07/07/2016
3.80
 654,400 3.66 3.80 3.59 0 0 0
06/07/2016
3.66
 141,300 3.73 3.73 3.59 0 0 0
05/07/2016
3.73
 123,000 3.73 3.73 3.66 0 0 0
04/07/2016
3.73
 255,400 3.52 3.73 3.59 0 0 0
01/07/2016
3.52
 195,615 3.59 3.66 3.45 0 0 0
30/06/2016
3.59
 230,470 3.59 3.59 3.45 0 0 0
29/06/2016
3.59
 112,302 3.59 3.66 3.52 0 0 0
28/06/2016
3.59
 145,785 3.52 3.59 3.45 0 0 0
27/06/2016
3.52
 490,020 3.52 3.59 3.38 0 0 0
24/06/2016
3.52
 642,000 3.59 3.66 3.25 0 0 0
23/06/2016
3.59
 133,910 3.66 3.73 3.59 0 0 0
22/06/2016
3.66
 229,637 3.66 3.73 3.59 0 0 0
21/06/2016
3.66
 115,780 3.66 3.73 3.59 0 0 0
20/06/2016
3.66
 134,900 3.66 3.73 3.66 0 0 0
17/06/2016
3.66
 121,470 3.80 3.80 3.66 0 0 0
16/06/2016
3.80
 137,600 3.87 3.87 3.80 0 0 0
15/06/2016
3.87
 295,970 3.80 3.87 3.73 0 0 0
14/06/2016
3.80
 236,200 3.80 3.80 3.73 0 0 0
13/06/2016
3.80
 167,640 3.80 3.87 3.80 0 0 0
10/06/2016
3.80
 305,405 3.87 3.87 3.80 0 0 0
09/06/2016
3.87
 162,600 3.87 3.87 3.80 0 0 0
08/06/2016
3.87
 290,113 3.94 3.94 3.87 0 0 0
07/06/2016
3.94
 270,637 3.94 4.01 3.87 0 0 0
06/06/2016
3.94
 507,800 3.80 4.01 3.80 0 0 0
03/06/2016
3.80
 663,822 3.73 4.01 3.73 0 0 0
02/06/2016
3.73
 122,840 3.73 3.73 3.66 0 0 0
01/06/2016
3.73
 228,700 3.66 3.73 3.59 0 0 0
31/05/2016
3.66
 152,400 3.66 3.66 3.59 0 0 0
30/05/2016
3.66
 127,700 3.66 3.66 3.59 0 0 0
27/05/2016
3.66
 145,500 3.73 3.73 3.59 0 0 0
26/05/2016
3.73
 265,210 3.66 3.73 3.59 0 30,000 -0.2
25/05/2016
3.66
 299,792 3.73 3.73 3.59 0 0 0
24/05/2016
3.73
 145,100 3.80 3.80 3.66 0 0 0
23/05/2016
3.80
 63,100 3.87 3.87 3.73 0 0 0
20/05/2016
3.87
 178,000 3.80 3.87 3.73 0 0 0
19/05/2016
3.80
 404,000 3.66 3.87 3.66 30,000 0 0.2
18/05/2016
3.66
 186,030 3.66 3.73 3.59 0 0 0
17/05/2016
3.66
 170,310 3.66 3.73 3.59 0 0 0
16/05/2016
3.66
 108,700 3.66 3.66 3.59 0 0 0
13/05/2016
3.66
 169,740 3.73 3.73 3.59 0 0 0
12/05/2016
3.73
 105,400 3.73 3.73 3.66 0 0 0
11/05/2016
3.73
 142,488 3.66 3.73 3.59 0 0 0
10/05/2016
3.66
 130,220 3.73 3.73 3.59 0 0 0
09/05/2016
3.73
 151,562 3.80 3.87 3.73 0 0 0
06/05/2016
3.80
 115,362 3.73 3.80 3.73 0 0 0
05/05/2016
3.73
 311,662 3.73 3.80 3.73 0 0 0
04/05/2016
3.73
 217,690 3.87 3.87 3.73 0 0 0
29/04/2016
3.87
 471,662 4.01 4.01 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |