CTCP Xây dựng SCG (scg)

65.50
0.40
(0.61%)
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
(2026-05-19) 		-3.30 -4.82% 685,900 2,600 0
64
74.10
65.50
2 tháng
(2026-04-20) 		-4.60 -6.60% 1,087,300 3,500 0
64
74.10
65.50
3 tháng
(2026-03-20) 		-0.20 -0.31% 1,566,900 1,600 -0.1
61
74.10
65.50
6 tháng
(2025-12-22) 		0 0% 2,864,400 2,800 -0.0
61
74.10
65.50
12 tháng
(2025-06-23) 		-0.10 -0.15% 6,268,000 3,200 -0.0
61
74.10
65.50
24 tháng
(2024-06-28) 		0 0% 14,805,846 2,900 0.0
60.70
81.20
65.50
36 tháng
(2023-07-04) 		0.20 0.31% 29,495,222 -500 -0.2
60.70
81.20
65.50
60 tháng
(2021-07-14) 		1.20 1.88% 184,029,545 -6,698 -0.5
51
97
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2025
63.50
 26,300 63 63.80 63 0 0 0
25/08/2025
63
 29,300 64.60 64.70 63 0 0 0
22/08/2025
64.60
 26,900 65 65 64.40 0 0 0
21/08/2025
65.20
 27,800 65.10 65.80 65.10 0 0 0
20/08/2025
65.30
 30,700 65.60 65.70 65.20 0 0 0
19/08/2025
64.90
 25,700 64.60 65 64.60 0 0 0
18/08/2025
64.60
 25,100 64.50 64.70 64.30 0 0 0
15/08/2025
64.50
 21,300 64.40 64.80 64.40 0 0 0
14/08/2025
64.50
 12,300 64.50 64.80 64.50 0 0 0
13/08/2025
64.40
 25,300 64.40 64.60 64.20 0 0 0
12/08/2025
64.40
 28,800 64.50 64.50 64.20 0 0 0
11/08/2025
64.50
 26,400 64.20 64.60 64.20 0 0 0
08/08/2025
64.30
 28,400 64.30 64.60 64.30 0 100 -0.0
07/08/2025
64.40
 27,800 64.60 64.70 64.40 0 0 0
06/08/2025
64.70
 30,000 64.70 64.80 64.50 0 0 0
05/08/2025
64.60
 34,800 64.50 64.80 64.50 100 0 0.0
04/08/2025
64.50
 29,200 64.30 64.60 64.30 0 0 0
01/08/2025
64.30
 27,200 64.30 64.70 64.20 0 0 0
31/07/2025
64.40
 23,800 64.80 64.90 64.40 0 0 0
30/07/2025
64.90
 26,000 64.90 65 64.80 0 0 0
29/07/2025
64.90
 22,300 65 65 64.60 0 0 0
28/07/2025
65
 28,400 64.70 65.20 64.70 0 0 0
25/07/2025
64.70
 30,900 64.30 64.70 64 0 0 0
24/07/2025
64.40
 27,500 64.70 64.80 64.40 0 0 0
23/07/2025
64.70
 27,400 64.70 64.90 64.60 0 0 0
22/07/2025
64.70
 32,300 64.40 64.70 64.10 0 0 0
21/07/2025
64.50
 26,800 64.40 64.60 64.10 0 0 0
18/07/2025
64.40
 24,500 64.60 64.60 64.30 0 0 0
17/07/2025
64.70
 26,600 64.70 64.90 64.60 0 0 0
16/07/2025
64.60
 29,300 64.80 65 64.50 0 0 0
15/07/2025
64.70
 24,600 64.60 64.90 63.50 0 0 0
14/07/2025
64.60
 24,100 64.90 64.90 64.30 0 0 0
11/07/2025
65.10
 29,700 65.60 65.80 65.10 0 0 0
10/07/2025
65.80
 30,400 65.70 65.90 65.70 0 0 0
09/07/2025
65.70
 28,400 65.50 65.70 65.50 0 0 0
08/07/2025
65.50
 32,700 65.10 65.50 65 0 0 0
07/07/2025
65.10
 37,200 64.50 65.20 62 0 0 0
04/07/2025
64.50
 29,100 64.90 65 64.30 0 0 0
03/07/2025
64.80
 28,700 65.30 65.30 64.80 0 300 -0.0
02/07/2025
65.30
 28,200 65.50 65.50 65.10 0 200 -0.0
01/07/2025
65.50
 32,000 66 66.10 65.50 0 0 0
30/06/2025
66.10
 33,700 66.10 66.40 66.10 0 0 0
27/06/2025
66.30
 31,100 66 66.30 65.90 0 0 0
26/06/2025
66.10
 27,700 66.30 66.40 66.10 0 0 0
25/06/2025
66.30
 29,400 65.90 66.30 65.90 0 0 0
24/06/2025
65.90
 28,400 65.10 66 65.10 500 0 0.0
23/06/2025
65.20
 35,900 64.90 65.30 64.70 0 0 0
20/06/2025
65
 29,200 65.20 65.30 65 0 0 0
19/06/2025
65.20
 29,400 65 65.30 64.90 0 600 -0.0
18/06/2025
65
 37,400 65 65.20 64.90 0 0 0
17/06/2025
65.10
 34,300 64.90 65.20 64.90 0 0 0
16/06/2025
64.60
 30,400 64.30 64.60 64.30 0 300 -0.0
13/06/2025
64.30
 27,300 64.10 64.30 63.80 0 500 -0.0
12/06/2025
64.60
 26,300 63.80 65.80 63.70 0 1,100 -0.1
11/06/2025
63.70
 33,000 63.80 63.90 62.70 0 0 0
10/06/2025
63.90
 32,800 63.40 63.90 63.30 600 800 -0.0
09/06/2025
63.40
 29,100 63.60 63.60 63.30 0 0 0
06/06/2025
63.50
 26,100 63.90 64 63.50 200 300 -0.0
05/06/2025
63.70
 33,400 63.90 63.90 63.60 0 0 0
04/06/2025
63.80
 29,300 64.10 64.30 63 0 100 -0.0
03/06/2025
64.10
 31,700 63.30 64.10 63.30 0 0 0
02/06/2025
63.30
 29,000 63.30 63.30 62.80 600 0 0.0
30/05/2025
63
 24,500 62.20 63 62.20 500 0 0.0
29/05/2025
62
 26,300 61.50 61.90 60.20 0 0 0
28/05/2025
61.50
 22,100 61.10 61.50 61.10 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |