CTCP SCI (s99)

8.20
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
(2026-07-01) 		-0.60 -6.82% 1,318,700 0 0
7.90
8.80
8.20
2 tháng
(2026-06-01) 		-1 -10.87% 2,498,300 0 0
7.90
9.30
8.20
3 tháng
(2026-05-04) 		-0.80 -8.89% 4,793,300 -500 0
7.90
10
8.20
6 tháng
(2026-02-02) 		-0.60 -6.82% 12,922,800 -500 0
7.90
10
8.20
12 tháng
(2025-08-05) 		-0.28 -3.26% 39,750,800 -6,000 -0.0
7.90
12
8.20
24 tháng
(2024-08-12) 		-0.09 -1.03% 77,716,887 -15,701 -0.1
5.62
12
8.20
36 tháng
(2023-08-16) 		-2.32 -22.06% 169,062,099 -15,819 -0.1
5.62
12.34
8.20
60 tháng
(2021-08-26) 		-6.51 -44.26% 428,524,633 -232,460 -5.1
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2014
4.22
 9,100 4.41 4.41 4.22 0 0 0
03/03/2014
4.41
 12,900 4.48 4.48 4.41 0 0 0
28/02/2014
4.48
 10,900 4.15 4.48 4.28 0 0 0
27/02/2014
4.15
 42,600 4.54 4.67 4.15 0 0 0
26/02/2014
4.54
 7,200 4.61 4.80 4.54 0 0 0
25/02/2014
4.61
 14,050 4.61 4.80 4.54 0 0 0
24/02/2014
4.61
 33,000 4.41 4.80 4.41 0 0 0
21/02/2014
4.41
 5,100 4.28 4.67 4.28 0 0 0
20/02/2014
4.28
 121,400 4.54 5.00 4.09 0 0 0
19/02/2014
4.54
 34,700 4.54 5.00 4.54 0 0 0
18/02/2014
4.54
 59,300 4.15 4.54 4.15 0 0 0
17/02/2014
4.15
 4,150 4.09 4.15 3.96 0 0 0
14/02/2014
4.09
 10,700 4.02 4.28 4.02 0 0 0
13/02/2014
4.02
 13,400 4.22 4.35 4.02 0 0 0
12/02/2014
4.22
 21,300 4.09 4.22 4.09 0 0 0
11/02/2014
4.09
 57,300 4.02 4.28 4.09 0 0 0
10/02/2014
4.02
 8,200 4.09 4.09 3.96 0 0 0
07/02/2014
4.09
 26,100 4.22 4.22 3.96 0 0 0
06/02/2014
4.22
 3,200 3.96 4.22 4.02 0 0 0
27/01/2014
3.96
 55,200 3.83 4.15 3.96 0 0 0
24/01/2014
3.83
 109,400 3.76 4.09 3.83 0 0 0
23/01/2014
3.76
 7,600 3.70 3.89 3.76 0 0 0
22/01/2014
3.70
 1,900 3.76 3.76 3.70 0 0 0
21/01/2014
3.76
 5,600 3.57 3.89 3.63 0 0 0
20/01/2014
3.57
 2,800 3.96 3.96 3.57 0 0 0
17/01/2014
3.96
 11,100 4.22 4.22 3.89 0 0 0
16/01/2014
4.22
 34,500 4.02 4.22 4.22 0 0 0
15/01/2014
4.02
 152,710 3.83 4.15 3.83 0 0 0
14/01/2014
3.83
 5,400 3.83 3.96 3.83 0 0 0
13/01/2014
3.83
 4,500 3.83 3.83 3.76 0 0 0
10/01/2014
3.83
 9,200 3.83 3.89 3.83 0 0 0
09/01/2014
3.83
 42,900 3.63 3.96 3.83 0 0 0
08/01/2014
3.63
 14,900 3.96 3.96 3.63 0 0 0
07/01/2014
3.96
 21,600 3.96 3.96 3.96 0 0 0
06/01/2014
3.96
 59,200 3.63 3.96 3.83 0 0 0
03/01/2014
3.63
 16,900 3.50 3.83 3.57 0 0 0
02/01/2014
3.50
 37,400 3.83 3.96 3.50 0 0 0
31/12/2013
3.83
 22,800 3.83 3.96 3.76 0 0 0
30/12/2013
3.83
 38,300 4.09 4.09 3.83 0 0 0
27/12/2013
4.09
 84,900 3.89 4.22 3.89 0 0 0
26/12/2013
3.89
 7,500 3.89 3.96 3.83 0 0 0
25/12/2013
3.89
 42,228 3.83 3.89 3.89 0 0 0
24/12/2013
3.83
 36,400 3.83 3.89 3.76 0 0 0
23/12/2013
3.83
 16,200 3.83 3.89 3.83 0 0 0
20/12/2013
3.83
 14,700 3.96 3.96 3.76 0 0 0
19/12/2013
3.96
 44,540 3.63 3.96 3.70 0 0 0
18/12/2013
3.63
 6,200 3.89 3.96 3.63 0 0 0
17/12/2013
3.89
 60,520 3.70 4.02 3.70 0 0 0
16/12/2013
3.70
 38,800 3.37 3.70 3.37 0 0 0
13/12/2013
3.37
 17,600 3.37 3.50 3.37 0 0 0
12/12/2013
3.37
 41,900 3.44 3.50 3.37 0 0 0
11/12/2013
3.44
 151,900 3.18 3.44 3.24 0 0 0
10/12/2013
3.18
 15,100 3.18 3.18 3.18 0 0 0
09/12/2013
3.18
 5,100 3.18 3.24 3.18 0 0 0
06/12/2013
3.18
 11,700 3.18 3.24 3.18 0 0 0
05/12/2013
3.18
 15,200 3.24 3.31 3.18 0 0 0
04/12/2013
3.24
 10,400 3.31 3.37 3.24 0 0 0
03/12/2013
3.31
 68,400 3.24 3.44 3.24 0 0 0
02/12/2013
3.24
 11,625 3.18 3.31 3.18 0 0 0
29/11/2013
3.18
 5,800 3.18 3.24 3.18 0 0 0
28/11/2013
3.18
 9,100 3.31 3.31 3.18 0 0 0
27/11/2013
3.31
 27,838 3.31 3.37 3.24 0 0 0
26/11/2013
3.31
 10,200 3.24 3.31 3.24 0 0 0
25/11/2013
3.24
 4,700 3.31 3.31 3.24 0 0 0
22/11/2013
3.31
 40,400 3.31 3.31 3.24 0 0 0
21/11/2013
3.31
 35,800 3.31 3.44 3.31 0 0 0
20/11/2013
3.31
 9,000 3.24 3.31 3.24 0 0 0
19/11/2013
3.24
 23,565 3.24 3.24 3.24 0 0 0
18/11/2013
3.24
 15,400 3.18 3.31 3.18 0 0 0
15/11/2013
3.18
 11,600 3.31 3.31 3.18 0 0 0
14/11/2013
3.31
 12,300 3.24 3.37 3.24 0 0 0
13/11/2013
3.24
 28,400 3.24 3.31 3.18 0 0 0
12/11/2013
3.24
 86,100 3.24 3.31 3.18 0 0 0
11/11/2013
3.24
 19,700 3.05 3.24 3.05 0 0 0
08/11/2013
3.05
 21,700 2.79 3.05 2.92 0 0 0
07/11/2013
2.79
 62,300 2.98 3.18 2.79 0 0 0
06/11/2013
2.98
 5,500 3.18 3.18 2.98 0 0 0
05/11/2013
3.18
 19,300 2.92 3.18 2.92 0 100 -0.0
04/11/2013
2.92
 30,000 2.79 3.05 2.92 0 0 0
01/11/2013
2.79
 2,500 2.79 2.85 2.79 0 0 0
31/10/2013
2.79
 7,000 2.79 2.79 2.79 0 0 0
30/10/2013
2.79
 4,300 2.79 2.92 2.79 0 0 0
29/10/2013
2.79
 24,500 2.79 2.85 2.79 0 0 0
28/10/2013
2.79
 2,000 2.79 2.79 2.72 0 0 0
25/10/2013
2.79
 10,910 2.79 2.92 2.79 0 0 0
24/10/2013
2.79
 3,100 2.79 2.85 2.79 0 0 0
23/10/2013
2.79
 27,800 2.66 2.92 2.66 0 0 0
22/10/2013
2.66
 5,700 2.72 2.79 2.66 0 0 0
21/10/2013
2.72
 4,100 2.72 2.92 2.72 0 0 0
18/10/2013
2.72
 22,000 2.66 2.85 2.72 0 0 0
17/10/2013
2.66
 15,000 2.79 2.79 2.66 0 0 0
16/10/2013
2.79
 9,800 2.79 2.85 2.79 0 0 0
15/10/2013
2.79
 31,200 2.72 2.85 2.79 0 0 0
14/10/2013
2.72
 55,500 2.79 2.85 2.66 0 0 0
11/10/2013
2.79
 62,600 2.85 2.92 2.79 0 0 0
10/10/2013
2.85
 64,225 2.72 2.92 2.79 0 0 0
09/10/2013
2.72
 77,625 2.72 2.85 2.72 0 0 0
08/10/2013
2.72
 40,000 2.60 2.72 2.66 0 0 0
07/10/2013
2.60
 122,500 2.53 2.72 2.60 0 1,900 -0.0
04/10/2013
2.53
 3,200 2.53 2.72 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |