CTCP Xây dựng SCG (scg)

65
-0.10
(-0.15%)
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) 		0.40 0.62% 341,900 0 0
63.70
65.10
65
2 tháng
(2026-01-15) 		1.20 1.88% 850,100 1,200 0.1
63.70
65.30
65
3 tháng
(2025-12-16) 		0.30 0.46% 1,300,200 1,200 0.1
63.30
65.40
65
6 tháng
(2025-09-17) 		1 1.56% 2,938,700 1,600 0.1
63
66.90
65
12 tháng
(2025-03-21) 		-11.80 -15.34% 5,852,500 1,000 0.1
60.70
76.90
65
24 tháng
(2024-03-26) 		-0.80 -1.21% 16,161,839 -1,100 -0.0
60.70
81.20
65
36 tháng
(2023-04-03) 		0.10 0.15% 36,559,107 -2,100 -0.0
60.70
81.20
65
60 tháng
(2021-04-12) 		46.67 253.32% 189,882,604 -3,298 0.0
18.43
97
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
61.20
 21,200 60.90 61.30 60.90 0 0 0
26/05/2025
60.70
 25,000 61 61 60.60 1,200 700 0.0
23/05/2025
60.90
 18,600 62.80 62.80 60.80 0 0 0
22/05/2025
62.70
 24,900 64.50 64.50 62.60 0 100 -0.0
21/05/2025
65.20
 27,200 62.40 65.70 62.40 100 500 -0.0
20/05/2025
62.40
 22,100 63.60 63.60 62 0 0 0
19/05/2025
63.50
 25,600 64.10 64.10 61 700 100 0.0
16/05/2025
63.40
 25,600 63.50 63.70 62 500 0 0.0
15/05/2025
63.30
 23,800 65.20 65.20 63 0 0 0
14/05/2025
64.90
 23,600 66.10 66.10 64 0 0 0
13/05/2025
66
 21,400 66.10 66.50 66 100 400 0
12/05/2025
66.20
 26,500 66.10 66.40 66.10 0 0 0
09/05/2025
66.20
 18,700 66.60 66.80 66.20 0 600 0
08/05/2025
66.60
 13,400 66.50 66.90 66.50 400 0 0
07/05/2025
66.60
 17,800 66.70 66.80 66.50 0 0 0
06/05/2025
66.80
 17,300 66.70 66.90 66.70 0 0 0
05/05/2025
66.70
 15,800 66.70 66.80 66.60 0 0 0
29/04/2025
66.70
 12,200 66.70 66.80 66.70 0 0 0
28/04/2025
66.80
 13,000 66.80 66.90 66.80 0 0 0
25/04/2025
67
 23,900 64.50 67.60 64.50 100 0 0.0
24/04/2025
65
 10,400 65.60 65.60 65 0 0 0
23/04/2025
65.70
 12,300 65.80 65.80 65.70 200 0 0.0
22/04/2025
65.80
 11,800 65.90 65.90 64 200 0 0.0
21/04/2025
65.90
 12,400 66 66 60.20 100 0 0.0
18/04/2025
66.20
 9,200 66.40 66.40 66.20 0 0 0
17/04/2025
66.60
 13,500 66.70 66.70 66.50 0 0 0
16/04/2025
66.80
 11,800 66.50 66.80 66.50 0 0 0
15/04/2025
66.50
 12,200 67.60 67.60 66.50 0 0 0
14/04/2025
67.60
 18,000 67.90 68.10 67.60 0 100 -0.0
11/04/2025
67.80
 11,500 67.60 67.80 67.60 0 0 0
10/04/2025
67.60
 6,300 67.30 67.60 67.30 0 0 0
09/04/2025
67.20
 6,500 67.40 67.40 67.20 0 100 -0.0
08/04/2025
67.50
 10,700 67.70 67.90 67.40 100 0 0.0
04/04/2025
67.90
 8,400 68 68 67.80 0 0 0
03/04/2025
68.60
 8,400 68.50 68.70 68.50 100 0 0.0
02/04/2025
68.60
 9,500 66.10 68.60 65.90 0 0 0
01/04/2025
66.40
 11,300 71.20 71.20 66.40 0 100 -0.0
31/03/2025
71.40
 15,500 71.70 71.70 71.40 0 0 0
28/03/2025
72.10
 13,600 72.20 72.40 72.10 0 0 0
27/03/2025
72.70
 10,600 73.60 73.60 69.30 0 0 0
26/03/2025
74
 3,500 74 74.10 71.90 0 0 0
25/03/2025
74.30
 18,600 75.50 75.50 74.30 100 600 -0.0
24/03/2025
75.90
 23,800 76.20 76.30 75.90 0 0 0
21/03/2025
76.90
 20,200 77.20 77.40 76.80 0 0 0
20/03/2025
77.10
 19,300 76.50 77.30 76.50 600 0 0.0
19/03/2025
77
 16,100 89.30 89.30 73.80 0 0 0
18/03/2025
81.20
 500 81.20 81.20 81.20 0 0 0
17/03/2025
73.90
 300 73.90 73.90 73.90 0 0 0
14/03/2025
67.20
 12,800 67 67.30 67 0 0 0
13/03/2025
67
 9,100 66.70 67 66.50 0 0 0
12/03/2025
67
 25,200 65.50 71.90 65.50 0 0 0
11/03/2025
65.40
 37,700 65.70 65.70 65.30 0 0 0
10/03/2025
65.50
 41,700 65.50 65.70 65.40 0 0 0
07/03/2025
65.60
 39,500 65.50 65.70 65.40 0 0 0
06/03/2025
65.60
 43,300 65.30 65.60 65.30 0 0 0
05/03/2025
65.40
 40,500 65.20 65.40 65.20 0 0 0
04/03/2025
65.30
 38,700 65.40 65.60 65.20 0 0 0
03/03/2025
65.50
 40,200 65.30 65.60 65.30 0 0 0
28/02/2025
65.20
 41,300 65.30 65.50 65.10 0 0 0
27/02/2025
65.20
 36,700 65.30 65.50 65.10 0 0 0
26/02/2025
65.40
 39,500 65.20 65.50 65.20 0 0 0
25/02/2025
65.30
 38,100 65.40 65.40 65.20 0 0 0
24/02/2025
65.40
 39,900 65.30 65.50 65.20 0 0 0
21/02/2025
65.30
 38,400 65.50 65.60 65.30 0 0 0
20/02/2025
65.50
 39,400 65.40 65.50 65.40 0 0 0
19/02/2025
65.40
 41,600 65.60 65.60 65.30 0 300 -0.0
18/02/2025
65.70
 39,400 65.50 65.70 65.30 0 0 0
17/02/2025
65.60
 40,900 65.40 65.70 65.40 0 0 0
14/02/2025
65.50
 38,000 65.30 65.50 65.10 0 0 0
13/02/2025
65.30
 43,500 65.40 65.50 65.30 0 0 0
12/02/2025
65.50
 37,600 65.40 65.60 65.40 0 0 0
11/02/2025
65.70
 40,700 65.50 65.70 65.40 0 0 0
10/02/2025
65.60
 40,500 65.70 65.80 65.50 0 0 0
07/02/2025
65.80
 38,500 65.90 65.90 65.70 0 0 0
06/02/2025
65.80
 42,400 65.70 65.90 65.60 0 0 0
05/02/2025
65.50
 39,000 65.20 65.50 65.10 0 0 0
04/02/2025
65.40
 47,100 65 65.50 65 0 0 0
03/02/2025
64.90
 39,700 65.10 65.10 64.90 0 0 0
24/01/2025
65.10
 41,600 65.10 65.30 65 0 0 0
23/01/2025
65.20
 36,700 65 65.20 65 0 0 0
22/01/2025
65
 38,024 65.30 65.40 65 0 0 0
21/01/2025
65.40
 45,000 65.50 65.60 65.30 0 0 0
20/01/2025
65.50
 38,800 65.30 65.50 65.30 0 0 0
17/01/2025
65.30
 38,000 65.40 65.50 65.20 0 0 0
16/01/2025
65.50
 38,400 65.40 65.60 65.40 0 0 0
15/01/2025
65.50
 41,500 65.20 65.50 65.20 0 0 0
14/01/2025
65.30
 38,600 65.10 65.40 65 0 0 0
13/01/2025
65
 43,900 65 65.20 64.80 0 0 0
10/01/2025
64.90
 37,600 65.10 65.20 64.80 0 0 0
09/01/2025
64.90
 39,700 65 65.20 64.90 0 0 0
08/01/2025
65.10
 41,500 64.90 65.20 64.90 0 200 -0.0
07/01/2025
64.80
 41,400 64.90 65 64.70 0 0 0
06/01/2025
65.10
 39,000 64.80 65.10 64.80 0 0 0
03/01/2025
64.90
 38,500 65.10 65.20 64.90 0 0 0
02/01/2025
65.40
 41,600 65.40 65.60 65.30 200 0 0.0
31/12/2024
65.30
 38,100 65.50 65.50 65.30 0 0 0
30/12/2024
65.30
 40,100 65.40 65.50 65.20 0 0 0
27/12/2024
65.40
 34,800 65.20 65.40 65.20 0 0 0
26/12/2024
65.30
 34,700 65.20 65.40 65.20 0 0 0
25/12/2024
65.20
 38,400 64.90 65.20 64.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |