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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |