CTCP SCI (s99)

8.40
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
(2026-02-23) 		-0.60 -6.67% 3,600,000 0 0
7.90
9.10
8.40
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,680,700 0 0
7.90
9.10
8.40
3 tháng
(2025-12-18) 		-0.80 -8.70% 5,987,500 -4,500 -0.0
7.90
9.20
8.40
6 tháng
(2025-09-19) 		-1.40 -14.29% 15,146,300 -4,500 -0.0
7.90
9.90
8.40
12 tháng
(2025-03-24) 		1.07 14.55% 46,727,400 -5,600 -0.1
5.62
12
8.40
24 tháng
(2024-03-28) 		-2.85 -25.31% 103,381,001 -15,319 -0.1
5.62
12.34
8.40
36 tháng
(2023-04-03) 		1.80 27.34% 195,000,784 -17,541 -0.2
5.62
12.34
8.40
60 tháng
(2021-04-13) 		-11.67 -58.14% 543,809,416 -240,260 -5.4
4.86
21.59
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2015
5.25
 615,515 5.32 5.39 5.18 0 0 0
19/10/2015
5.32
 550,725 5.25 5.39 5.18 0 0 0
16/10/2015
5.25
 932,600 5.18 5.39 5.18 0 0 0
15/10/2015
5.18
 583,600 5.18 5.25 5.11 0 0 0
14/10/2015
5.18
 715,700 5.18 5.25 5.11 0 0 0
13/10/2015
5.18
 367,000 5.18 5.25 5.11 0 0 0
12/10/2015
5.18
 519,500 5.32 5.32 5.18 0 0 0
09/10/2015
5.32
 587,300 5.39 5.39 5.25 0 0 0
08/10/2015
5.39
 936,200 5.32 5.39 5.25 0 0 0
07/10/2015
5.32
 1,347,529 5.25 5.46 5.25 0 0 0
06/10/2015
5.25
 814,506 5.11 5.32 5.18 0 0 0
05/10/2015
5.11
 692,000 5.04 5.32 5.11 0 0 0
02/10/2015
5.04
 680,230 5.11 5.18 5.04 0 0 0
01/10/2015
5.11
 532,400 5.25 5.32 5.04 0 0 0
30/09/2015
5.25
 861,500 5.32 5.39 5.25 0 0 0
29/09/2015
5.32
 1,030,800 5.39 5.52 5.18 300 0 0.0
28/09/2015
5.39
 815,410 5.59 5.73 5.32 0 0 0
25/09/2015
5.59
 343,700 5.73 5.73 5.18 0 0 0
24/09/2015
5.73
 895,880 5.66 5.94 5.66 500 0 0.0
23/09/2015
5.66
 3,562,657 5.18 5.66 5.04 0 200 -0.0
22/09/2015
5.18
 394,600 5.25 5.25 5.18 0 0 0
21/09/2015
5.25
 295,716 5.18 5.25 5.04 0 0 0
18/09/2015
5.18
 348,500 4.97 5.18 5.04 0 0 0
17/09/2015
4.97
 509,470 5.04 5.04 4.97 0 0 0
16/09/2015
5.04
 308,800 5.04 5.18 4.97 0 0 0
15/09/2015
5.04
 307,716 5.04 5.11 4.97 0 0 0
14/09/2015
5.04
 1,553,500 5.11 5.25 4.97 0 0 0
11/09/2015
5.11
 1,132,825 5.25 5.46 5.11 0 0 0
10/09/2015
5.25
 1,810,660 4.97 5.46 4.83 0 0 0
09/09/2015
4.97
 1,347,770 4.63 5.04 4.63 0 0 0
08/09/2015
4.63
 813,200 4.42 4.77 4.42 0 0 0
07/09/2015
4.42
 666,400 4.42 4.56 4.42 0 0 0
04/09/2015
4.42
 333,500 4.35 4.49 4.28 0 0 0
03/09/2015
4.35
 476,900 4.56 4.63 4.28 0 0 0
01/09/2015
4.56
 300,200 4.49 4.70 4.49 0 0 0
31/08/2015
4.49
 235,016 4.63 4.83 4.49 0 0 0
28/08/2015
4.63
 365,655 4.70 4.77 4.63 0 0 0
27/08/2015
4.70
 731,711 4.56 4.83 4.70 0 0 0
26/08/2015
4.56
 719,475 4.14 4.56 3.73 0 75 -0.0
25/08/2015
4.14
 1,005,460 4.56 4.56 4.14 0 3,900 -0.0
24/08/2015
4.56
 745,900 5.04 5.04 4.56 0 0 0
21/08/2015
5.04
 772,500 5.52 5.52 4.97 0 0 0
20/08/2015
5.52
 152,700 5.52 5.59 5.52 0 0 0
19/08/2015
5.52
 244,900 5.66 5.73 5.52 0 0 0
18/08/2015
5.66
 110,980 5.80 5.80 5.59 0 0 0
17/08/2015
5.80
 175,700 5.73 5.94 5.66 0 0 0
14/08/2015
5.73
 814,600 5.66 5.80 5.59 0 0 0
13/08/2015
5.66
 337,549 5.87 5.87 5.59 0 0 0
12/08/2015
5.87
 143,700 5.80 5.87 5.52 0 0 0
11/08/2015
5.80
 464,500 5.80 5.94 5.73 0 0 0
10/08/2015
5.80
 211,200 5.94 6.01 5.80 0 0 0
07/08/2015
5.94
 129,350 5.94 5.94 5.80 0 0 0
06/08/2015
5.94
 286,600 5.94 6.08 5.94 0 0 0
05/08/2015
5.94
 370,063 5.66 6.01 5.73 0 0 0
04/08/2015
5.66
 165,018 5.66 5.80 5.66 0 0 0
03/08/2015
5.66
 282,800 5.80 5.87 5.66 0 0 0
31/07/2015
5.80
 290,600 5.94 6.01 5.80 0 0 0
30/07/2015
5.94
 480,418 5.52 6.08 5.52 0 0 0
29/07/2015
5.52
 215,740 5.52 5.66 5.52 0 15 -0.0
28/07/2015
5.52
 323,100 5.66 5.66 5.52 0 0 0
27/07/2015
5.66
 291,120 5.73 5.80 5.66 0 0 0
24/07/2015
5.73
 230,000 5.73 5.80 5.66 0 1,500 -0.0
23/07/2015
5.73
 481,510 5.94 6.01 5.73 0 0 0
22/07/2015
5.94
 374,100 6.08 6.08 5.87 0 0 0
21/07/2015
6.08
 146,330 6.15 6.22 6.08 0 0 0
20/07/2015
6.15
 329,100 6.35 6.35 6.08 0 0 0
17/07/2015
6.35
 246,414 6.15 6.35 6.15 0 0 0
16/07/2015
6.15
 172,300 6.28 6.28 6.15 0 0 0
15/07/2015
6.28
 474,986 6.08 6.49 6.15 0 0 0
14/07/2015
6.08
 477,700 6.22 6.28 6.08 0 0 0
13/07/2015
6.22
 757,989 6.35 6.42 6.15 0 0 0
10/07/2015
6.35
 646,834 6.49 6.56 6.35 0 0 0
09/07/2015
6.49
 447,990 6.42 6.63 6.22 0 0 0
08/07/2015
6.42
 1,189,001 6.49 6.63 6.22 0 0 0
07/07/2015
6.49
 414,563 6.63 6.63 6.49 0 0 0
06/07/2015
6.63
 472,524 6.77 6.77 6.63 0 0 0
03/07/2015
6.77
 1,591,400 6.56 6.77 6.42 0 0 0
02/07/2015
6.56
 554,200 6.28 6.56 6.22 0 0 0
01/07/2015
6.28
 533,400 6.49 6.63 6.28 0 0 0
30/06/2015
6.49
 896,820 6.70 6.77 6.49 0 0 0
29/06/2015
6.70
 234,024 6.84 6.84 6.70 0 0 0
26/06/2015
6.84
 581,406 6.70 6.91 6.63 0 0 0
25/06/2015
6.70
 669,304 6.84 6.84 6.70 0 0 0
24/06/2015
6.84
 651,909 6.98 6.98 6.77 0 0 0
23/06/2015
6.98
 589,000 7.04 7.18 6.91 0 0 0
22/06/2015
7.04
 727,200 6.98 7.25 6.84 0 0 0
19/06/2015
6.98
 534,952 7.04 7.25 6.84 0 0 0
18/06/2015
7.04
 387,100 6.84 7.04 6.84 0 10,000 -0.1
17/06/2015
6.84
 1,351,110 7.04 7.04 6.84 0 0 0
16/06/2015
7.04
 1,717,147 7.04 7.39 7.04 0 0 0
15/06/2015
7.04
 983,800 7.18 7.25 7.04 0 0 0
12/06/2015
7.18
 890,948 7.39 7.39 7.18 0 0 0
11/06/2015
7.39
 3,627,654 7.11 7.53 7.11 0 0 0
10/06/2015
7.11
 1,077,600 7.25 7.25 7.04 0 0 0
09/06/2015
7.25
 2,044,600 7.60 7.60 7.11 0 10,000 -0.1
08/06/2015
7.60
 1,751,500 7.46 7.80 7.25 0 0 0
05/06/2015
7.46
 1,063,520 7.46 7.60 7.25 0 0 0
04/06/2015
7.46
 2,252,410 7.11 7.67 6.91 0 0 0
03/06/2015
7.11
 1,801,208 6.98 7.32 6.84 20,000 0 0.2
02/06/2015
6.98
 282,455 7.18 7.25 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |