CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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
(2025-11-05) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2016
4.01
 158,700 4.01 4.01 3.87 0 0 0
27/04/2016
4.01
 234,110 4.01 4.01 3.87 2,000 0 0.0
26/04/2016
4.01
 316,475 3.87 4.01 3.80 0 0 0
25/04/2016
3.87
 558,335 3.94 3.94 3.80 0 88 -0.0
22/04/2016
3.94
 285,860 4.01 4.01 3.80 0 0 0
21/04/2016
4.01
 444,100 4.01 4.01 3.94 0 0 0
20/04/2016
4.01
 327,000 4.07 4.14 4.01 0 0 0
19/04/2016
4.07
 264,100 4.14 4.14 3.94 0 0 0
15/04/2016
4.14
 206,281 4.21 4.21 4.14 0 0 0
14/04/2016
4.21
 267,560 4.14 4.28 4.14 0 0 0
13/04/2016
4.14
 529,540 4.21 4.28 4.14 0 0 0
12/04/2016
4.21
 434,506 4.35 4.35 4.21 0 0 0
11/04/2016
4.35
 654,385 4.35 4.49 4.28 0 0 0
08/04/2016
4.35
 517,820 4.14 4.35 4.07 0 0 0
07/04/2016
4.14
 499,360 4.14 4.28 4.14 2,000 0 0.0
06/04/2016
4.14
 399,137 4.07 4.14 4.01 0 0 0
05/04/2016
4.07
 314,170 4.01 4.07 3.94 0 0 0
04/04/2016
4.01
 715,930 3.94 4.21 4.01 0 0 0
01/04/2016
3.94
 741,613 4.28 4.28 3.94 0 0 0
31/03/2016
4.28
 752,870 4.63 4.70 4.28 0 0 0
30/03/2016
4.63
 661,519 4.49 4.70 4.49 0 0 0
29/03/2016
4.49
 956,020 4.35 4.63 4.35 0 0 0
28/03/2016
4.35
 907,710 4.35 4.42 4.28 0 0 0
25/03/2016
4.35
 530,030 4.35 4.42 4.28 0 0 0
24/03/2016
4.35
 956,080 4.35 4.49 4.35 0 5,500 -0.0
23/03/2016
4.35
 1,670,200 4.01 4.35 4.01 0 0 0
22/03/2016
4.01
 299,110 4.07 4.07 3.94 0 0 0
21/03/2016
4.07
 266,500 4.14 4.14 4.01 0 0 0
18/03/2016
4.14
 291,000 4.14 4.14 4.07 0 0 0
17/03/2016
4.14
 343,117 4.14 4.28 4.14 0 0 0
16/03/2016
4.14
 246,415 4.14 4.14 4.07 5,500 0 0.0
15/03/2016
4.14
 435,493 4.21 4.28 4.07 0 0 0
14/03/2016
4.21
 420,950 4.21 4.35 4.21 0 0 0
11/03/2016
4.21
 1,116,400 4.01 4.35 4.01 0 0 0
10/03/2016
4.01
 380,407 3.94 4.01 3.94 0 0 0
09/03/2016
3.94
 193,090 4.01 4.01 3.94 0 0 0
08/03/2016
4.01
 249,200 3.94 4.01 3.87 0 0 0
07/03/2016
3.94
 388,516 4.01 4.01 3.94 0 0 0
04/03/2016
4.01
 245,435 4.07 4.07 4.01 0 0 0
03/03/2016
4.07
 466,910 4.07 4.14 3.94 0 0 0
02/03/2016
4.07
 436,600 3.87 4.07 3.87 0 0 0
01/03/2016
3.87
 495,400 3.73 3.87 3.66 0 0 0
29/02/2016
3.73
 256,023 3.80 3.87 3.73 0 0 0
26/02/2016
3.80
 100,750 3.80 3.87 3.73 0 0 0
25/02/2016
3.80
 850,112 3.66 4.01 3.73 0 0 0
24/02/2016
3.66
 225,485 3.59 3.73 3.59 0 0 0
23/02/2016
3.59
 173,348 3.73 3.73 3.59 0 0 0
22/02/2016
3.73
 336,710 3.66 3.80 3.59 0 0 0
19/02/2016
3.66
 103,500 3.59 3.66 3.52 0 0 0
18/02/2016
3.59
 355,700 3.52 3.66 3.52 0 0 0
17/02/2016
3.52
 267,100 3.59 3.66 3.52 0 0 0
16/02/2016
3.59
 280,600 3.45 3.59 3.45 0 0 0
15/02/2016
3.45
 57,022 3.59 3.59 3.31 0 0 0
05/02/2016
3.59
 60,600 3.52 3.59 3.45 0 0 0
04/02/2016
3.52
 163,110 3.45 3.59 3.45 0 0 0
03/02/2016
3.45
 172,110 3.59 3.59 3.45 0 0 0
02/02/2016
3.59
 179,063 3.52 3.59 3.45 0 0 0
01/02/2016
3.52
 229,521 3.66 3.73 3.45 0 0 0
29/01/2016
3.66
 218,215 3.80 3.80 3.66 0 0 0
28/01/2016
3.80
 301,900 3.87 3.87 3.73 0 0 0
27/01/2016
3.87
 341,130 3.59 3.87 3.66 0 0 0
26/01/2016
3.59
 342,300 3.66 3.73 3.52 0 0 0
25/01/2016
3.66
 474,800 3.45 3.73 3.45 0 0 0
22/01/2016
3.45
 267,500 3.38 3.45 3.25 0 0 0
21/01/2016
3.38
 367,600 3.38 3.45 3.25 0 0 0
20/01/2016
3.38
 269,800 3.31 3.45 3.25 0 0 0
19/01/2016
3.31
 173,602 3.25 3.38 3.18 0 0 0
18/01/2016
3.25
 547,300 3.52 3.52 3.18 0 0 0
15/01/2016
3.52
 226,700 3.52 3.59 3.45 0 0 0
14/01/2016
3.52
 206,800 3.66 3.66 3.52 0 0 0
13/01/2016
3.66
 129,157 3.66 3.80 3.66 0 0 0
12/01/2016
3.66
 412,300 3.38 3.66 3.45 0 0 0
11/01/2016
3.38
 234,000 3.52 3.59 3.38 0 0 0
08/01/2016
3.52
 422,675 3.73 3.73 3.52 0 0 0
07/01/2016
3.73
 364,100 4.01 4.01 3.73 0 0 0
06/01/2016
4.01
 316,945 3.94 4.01 3.94 0 0 0
05/01/2016
3.94
 127,300 3.94 3.94 3.87 0 0 0
04/01/2016
3.94
 197,447 4.01 4.07 3.94 0 0 0
31/12/2015
4.01
 117,100 4.01 4.07 4.01 0 0 0
30/12/2015
4.01
 114,900 3.94 4.14 4.01 0 0 0
29/12/2015
3.94
 263,340 3.94 3.94 3.80 0 0 0
28/12/2015
3.94
 256,100 4.07 4.07 3.94 0 0 0
25/12/2015
4.07
 122,100 4.14 4.14 4.07 0 0 0
24/12/2015
4.14
 174,600 4.21 4.21 4.14 0 0 0
23/12/2015
4.21
 102,762 4.21 4.28 4.14 0 0 0
22/12/2015
4.21
 174,939 4.21 4.21 4.14 0 0 0
21/12/2015
4.21
 197,311 4.28 4.28 4.14 0 0 0
18/12/2015
4.28
 168,300 4.35 4.35 4.28 0 0 0
17/12/2015
4.35
 160,810 4.28 4.42 4.35 0 0 0
16/12/2015
4.28
 212,600 4.35 4.42 4.28 0 0 0
15/12/2015
4.35
 180,400 4.28 4.42 4.35 0 0 0
14/12/2015
4.28
 197,700 4.21 4.35 4.21 0 0 0
11/12/2015
4.21
 331,300 4.28 4.35 4.21 0 0 0
10/12/2015
4.28
 227,301 4.35 4.35 4.28 0 0 0
09/12/2015
4.35
 250,400 4.42 4.49 4.35 0 0 0
08/12/2015
4.42
 204,550 4.42 4.42 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |