CTCP SCI (s99)

12.60
0.10
(0.80%)
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
(2024-04-19) 		1.20 10.53% 5,559,600 0 0
11.10
12.70
12.60
2 tháng
(2024-03-19) 		0.40 3.28% 18,530,900 0 0
11.10
13.60
12.60
3 tháng
(2024-02-19) 		2.60 26% 35,869,100 0 0
9.80
13.60
12.60
6 tháng
(2023-11-20) 		3.40 36.96% 47,237,100 0 0
8.70
13.60
12.60
12 tháng
(2023-05-24) 		3.51 38.60% 98,744,096 -1,431 -0.0
8
13.60
12.60
24 tháng
(2022-05-30) 		1.05 9.12% 159,768,898 -14,554 -0.1
5.36
13.60
12.60
36 tháng
(2021-06-03) 		-5.65 -30.94% 401,272,815 -236,341 -5.2
5.36
23.80
12.60
60 tháng
(2019-06-14) 		4.77 60.91% 577,068,228 -156,816 -2.6
5.36
30.41
12.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
10.70
0.40
 1,057,700 10.30 10.90 10 0 0 0
#202 25/07/2023
10.30
0.10
 802,900 10.20 10.70 9.80 0 0 0
#203 24/07/2023
10.20
0.80
 986,500 9.40 10.30 9.30 0 0 0
#204 21/07/2023
9.40
0.50
 501,500 8.90 9.70 8.80 0 0 0
#205 20/07/2023
8.90
0
 169,700 8.90 8.90 8.70 0 0 0
#206 19/07/2023
8.90
-0.20
 189,900 9.10 9.10 8.90 0 0 0
#207 18/07/2023
9.10
0
 139,900 9.10 9.10 9 0 0 0
#208 17/07/2023
9.10
0.30
 329,400 8.80 9.20 8.90 0 0 0
#209 14/07/2023
8.80
0
 248,300 8.80 9.10 8.80 0 0 0
#210 13/07/2023
8.80
0
 148,500 8.80 8.90 8.70 0 0 0
#211 12/07/2023
8.80
-0.10
 338,800 8.90 8.90 8.60 0 0 0
#212 11/07/2023
8.90
0.10
 110,100 8.80 9.10 8.80 0 0 0
#213 10/07/2023
8.80
-0.10
 216,400 8.90 9.10 8.80 0 0 0
#214 07/07/2023
8.90
0.20
 195,600 8.70 9.10 8.60 0 0 0
#215 06/07/2023
8.70
-0.10
 103,800 8.80 8.90 8.60 0 0 0
#216 05/07/2023
8.80
0.10
 115,842 8.70 8.90 8.60 0 0 0
#217 04/07/2023
8.70
0
 111,347 8.70 8.70 8.60 0 0 0
#218 03/07/2023
8.70
0.10
 203,450 8.60 8.80 8.50 0 0 0
#219 30/06/2023
8.60
-0.20
 94,352 8.80 8.90 8.60 0 0 0
#220 29/06/2023
8.80
-0.20
 104,498 9 9 8.80 0 0 0
#221 28/06/2023
9
-0.10
 119,205 9.10 9.20 8.90 0 0 0
#222 27/06/2023
9.10
0
 104,527 9.10 9.20 9 0 0 0
#223 26/06/2023
9.10
-0.20
 247,889 9.30 9.40 8.90 0 0 0
#224 23/06/2023
9.30
-0.20
 157,260 9.50 9.60 9.30 0 0 0
#225 22/06/2023
9.50
0
 81,523 9.50 9.70 9.30 0 0 0
#226 21/06/2023
9.50
0.20
 292,397 9.30 9.50 9.30 0 0 0
#227 20/06/2023
9.30
0.30
 151,862 9 9.40 9.10 0 0 0
#228 19/06/2023
9
-0.30
 175,100 9.30 9.50 8.70 0 0 0
#229 16/06/2023
9.30
-0.30
 193,968 9.60 9.70 9.30 0 0 0
#230 15/06/2023
9.60
0
 111,181 9.60 9.60 9.40 0 0 0
#231 14/06/2023
9.60
-0.20
 247,131 9.80 9.90 9.30 0 0 0
#232 13/06/2023
9.80
-0.10
 304,578 9.90 10 9.60 0 0 0
#233 12/06/2023
9.90
0.20
 401,800 9.70 9.90 9.40 0 0 0
#234 09/06/2023
9.70
-0.30
 218,624 10 10.10 9.70 0 0 0
#235 08/06/2023
10
0.09
 633,211 9.91 10.70 10 0 0 0
#236 07/06/2023
9.91
0.36
 449,709 9.55 9.91 9.45 0 0 0
#237 06/06/2023
9.55
0
 657,194 9.55 9.64 9.45 0 0 0
#238 05/06/2023
9.55
0.18
 493,804 9.36 9.55 9.36 0 1,000 -0.0
#239 02/06/2023
9.36
-0.18
 533,003 9.55 9.82 9.36 0 84 -0.0
#240 01/06/2023
9.55
0.09
 1,091,228 9.45 9.64 9.09 0 0 0
#241 31/05/2023
9.45
-0.36
 1,511,695 9.82 9.91 9.36 0 0 0
#242 30/05/2023
9.82
-0.09
 551,834 9.91 10 9.55 0 0 0
#243 29/05/2023
9.91
0.45
 688,990 9.45 10 9.55 0 0 0
#244 26/05/2023
9.45
0.36
 407,329 9.09 9.64 9.09 0 0 0
#245 25/05/2023
9.09
0
 195,190 9.09 9.27 9 0 0 0
#246 24/05/2023
9.09
0
 196,275 9.09 9.27 8.91 0 0 0
#247 23/05/2023
9.09
0
 143,706 9.09 9.36 9.09 0 0 0
#248 22/05/2023
9.09
0.09
 441,461 9 9.27 8.91 0 0 0
#249 19/05/2023
9
-0.55
 582,601 9.55 9.64 8.91 0 0 0
#250 18/05/2023
9.55
-0.09
 222,246 9.64 9.91 9.45 0 0 0
#251 17/05/2023
9.64
0.64
 1,612,816 9 9.82 9.09 0 0 0
#252 16/05/2023
9
0.09
 155,282 8.91 9.18 8.91 0 0 0
#253 15/05/2023
8.91
-0.27
 199,400 9.18 9.18 8.82 0 700 -0.0
#254 12/05/2023
9.18
-0.09
 206,200 9.27 9.45 9 0 0 0
#255 11/05/2023
9.27
0.09
 151,000 9.18 9.45 9.09 0 0 0
#256 10/05/2023
9.18
0.18
 39,676 9 9.27 9.09 0 0 0
#257 09/05/2023
9
-0.18
 190,336 9.18 9.45 9 0 0 0
#258 08/05/2023
9.18
0.55
 349,333 8.64 9.36 8.55 0 0 0
#259 05/05/2023
8.64
-0.18
 99,836 8.82 8.82 8.64 0 0 0
#260 04/05/2023
8.82
-0.09
 199,688 8.91 8.91 8.64 0 0 0
#261 28/04/2023
8.91
0.27
 292,745 8.64 8.91 8.64 0 0 0
#262 27/04/2023
8.64
0.45
 375,400 8.18 8.73 8.09 0 0 0
#263 26/04/2023
8.18
0.09
 66,290 8.09 8.18 8 0 0 0
#264 25/04/2023
8.09
-0.09
 60,724 8.18 8.27 8.09 0 0 0
#265 24/04/2023
8.18
0.09
 42,978 8.09 8.45 8 0 0 0
#266 21/04/2023
8.09
-0.09
 71,852 8.18 8.36 8.09 0 0 0
#267 20/04/2023
8.18
0
 63,180 8.18 8.18 8.09 0 0 0
#268 19/04/2023
8.18
-0.09
 219,545 8.27 8.45 8.09 0 0 0
#269 18/04/2023
8.27
-0.27
 226,620 8.55 9.09 8.27 0 0 0
#270 17/04/2023
8.55
0
 418,465 8.55 8.73 8.18 0 0 0
#271 14/04/2023
8.55
0.36
 842,963 8.18 8.82 8.18 0 0 0
#272 13/04/2023
8.18
0.09
 275,264 8.09 8.27 8 0 0 0
#273 12/04/2023
8.09
0.18
 381,568 7.91 8.27 7.91 0 91 -0.0
#274 11/04/2023
7.91
0.36
 386,951 7.55 7.91 7.36 0 0 0
#275 10/04/2023
7.55
0
 58,650 7.55 7.73 7.45 0 0 0
#276 07/04/2023
7.55
-0.09
 41,076 7.64 7.64 7.45 0 0 0
#277 06/04/2023
7.64
0.18
 201,881 7.45 7.82 7.45 0 0 0
#278 05/04/2023
7.45
0.09
 98,050 7.36 7.55 7.36 0 0 0
#279 04/04/2023
7.36
0.09
 51,028 7.27 7.36 7.27 0 0 0
#280 03/04/2023
7.27
0.09
 59,078 7.18 7.36 7.18 0 0 0
#281 31/03/2023
7.18
-0.09
 36,542 7.27 7.36 7.18 0 0 0
#282 30/03/2023
7.27
0
 19,600 7.27 7.27 7.18 0 0 0
#283 29/03/2023
7.27
0
 27,528 7.27 7.27 7.27 0 0 0
#284 28/03/2023
7.27
0
 158,344 7.27 7.36 7.27 0 0 0
#285 27/03/2023
7.27
0.18
 174,896 7.09 7.27 6.82 0 0 0
#286 24/03/2023
7.09
0
 50,064 7.09 7.27 7 0 0 0
#287 23/03/2023
7.09
0
 48,884 7.09 7.18 6.91 0 0 0
#288 22/03/2023
7.09
0
 36,868 7.09 7.18 7.09 0 0 0
#289 21/03/2023
7.09
0.09
 25,751 7 7.18 7 0 0 0
#290 20/03/2023
7
-0.18
 46,736 7.18 7.18 7 0 0 0
#291 17/03/2023
7.18
0
 31,180 7.18 7.27 7 0 0 0
#292 16/03/2023
7.18
0
 21,764 7.18 7.18 7.18 0 0 0
#293 15/03/2023
7.18
0.09
 62,490 7.09 7.27 7.18 0 0 0
#294 14/03/2023
7.09
-0.18
 43,216 7.27 7.27 7.09 0 0 0
#295 13/03/2023
7.27
0.18
 74,863 7.09 7.27 7.09 0 0 0
#296 10/03/2023
7.09
-0.18
 35,252 7.27 7.27 7.09 0 0 0
#297 09/03/2023
7.27
0
 55,280 7.27 7.36 7.18 0 0 0
#298 08/03/2023
7.27
0.09
 44,519 7.18 7.27 7.09 0 0 0
#299 07/03/2023
7.18
0.09
 83,380 7.09 7.27 7.09 0 0 0
#300 06/03/2023
7.09
0.09
 34,240 7 7.18 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc