CTCP SCI (s99)

9
0.10
(1.12%)
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
(2026-05-20) 		-0.60 -6.32% 1,164,900 0 0
8.90
9.50
9
2 tháng
(2026-04-20) 		-0.20 -2.20% 3,558,000 -500 0
8.90
10
9
3 tháng
(2026-03-23) 		0.60 7.23% 6,617,100 -500 0
8.30
10
9
6 tháng
(2025-12-22) 		-0.30 -3.26% 13,017,100 -5,000 -0.0
7.90
10
9
12 tháng
(2025-06-24) 		2.04 29.79% 47,222,500 -6,100 -0.1
6.86
12
9
24 tháng
(2024-07-01) 		-1.08 -10.80% 83,441,098 -15,701 -0.1
5.62
12
9
36 tháng
(2023-07-05) 		0.92 11.50% 182,530,141 -16,166 -0.1
5.62
12.34
9
60 tháng
(2021-07-15) 		-4.29 -32.53% 453,112,456 -264,760 -5.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |