CTCP SCI (s99)

8.90
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
(2025-12-29) 		-0.30 -3.26% 1,242,000 0 0
8.80
9.20
8.90
2 tháng
(2025-12-01) 		-0.40 -4.30% 2,273,800 -4,500 -0.0
8.80
9.60
8.90
3 tháng
(2025-10-30) 		-0.60 -6.32% 4,040,800 -4,500 -0.0
8.80
9.70
8.90
6 tháng
(2025-08-01) 		-0.24 -2.66% 27,353,500 -5,500 -0.0
8.48
12
8.90
12 tháng
(2025-02-03) 		1.85 26.28% 48,563,848 -11,800 -0.1
5.62
12
8.90
24 tháng
(2024-02-15) 		0.65 7.83% 119,626,835 -15,319 -0.1
5.62
12.34
8.90
36 tháng
(2023-02-13) 		2.72 43.91% 192,525,604 -17,768 -0.2
5.62
12.34
8.90
60 tháng
(2021-02-23) 		-10.77 -54.75% 599,759,480 -84,860 -1.4
4.86
27.58
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
2.72
 5,000 2.72 2.72 2.53 0 0 0
04/04/2013
2.72
 1,200 2.79 2.79 2.66 0 0 0
03/04/2013
2.79
 2,200 2.79 2.79 2.72 0 0 0
02/04/2013
2.79
 16,000 2.72 2.79 2.66 0 0 0
01/04/2013
2.72
 1,000 2.66 2.72 2.66 0 0 0
29/03/2013
2.66
 14,300 2.79 2.79 2.60 0 0 0
28/03/2013
2.79
 7,600 2.79 2.79 2.66 0 0 0
27/03/2013
2.79
 3,400 2.79 2.79 2.72 0 0 0
26/03/2013
2.79
 13,600 2.79 2.79 2.60 0 0 0
25/03/2013
2.79
 6,100 2.85 2.85 2.60 0 0 0
22/03/2013
2.85
 11,200 2.79 2.85 2.72 0 0 0
21/03/2013
2.79
 10,200 2.79 2.79 2.79 0 0 0
20/03/2013
2.79
 6,400 2.85 2.92 2.66 0 0 0
19/03/2013
2.85
 3,000 2.85 2.85 2.72 0 0 0
18/03/2013
2.85
 4,000 2.92 2.92 2.85 0 0 0
15/03/2013
2.92
 2,400 2.85 2.92 2.79 0 0 0
14/03/2013
2.85
 7,500 2.98 2.98 2.85 0 200 -0.0
13/03/2013
2.98
 7,700 2.98 2.98 2.79 0 0 0
12/03/2013
2.98
 7,600 2.98 3.05 2.85 0 0 0
11/03/2013
2.98
 13,600 2.92 2.98 2.72 0 0 0
08/03/2013
2.92
 6,700 2.85 2.92 2.79 0 0 0
07/03/2013
2.85
 10,000 2.85 2.85 2.79 0 0 0
06/03/2013
2.85
 9,100 2.79 2.85 2.79 0 0 0
05/03/2013
2.79
 900 2.79 2.79 2.66 0 0 0
04/03/2013
2.79
 16,200 2.98 3.11 2.72 0 0 0
01/03/2013
2.98
 2,700 2.98 2.98 2.85 0 0 0
28/02/2013
2.98
 4,100 2.79 3.05 2.85 0 0 0
27/02/2013
2.79
 12,400 2.92 2.92 2.72 0 0 0
26/02/2013
2.92
 26,900 3.05 3.05 2.79 0 0 0
25/02/2013
3.05
 27,300 2.98 3.05 2.98 0 0 0
22/02/2013
2.98
 50,300 2.92 3.05 2.85 0 0 0
21/02/2013
2.92
 45,300 3.18 3.24 2.92 0 0 0
20/02/2013
3.18
 42,800 3.11 3.18 3.05 0 0 0
19/02/2013
3.11
 34,100 3.18 3.18 3.11 0 0 0
18/02/2013
3.18
 49,300 3.11 3.18 3.05 0 0 0
08/02/2013
3.11
 28,100 3.11 3.18 3.11 0 0 0
07/02/2013
3.11
 20,200 3.11 3.18 3.05 0 0 0
06/02/2013
3.11
 26,300 3.11 3.18 3.05 0 0 0
05/02/2013
3.11
 14,700 3.18 3.18 2.98 0 0 0
04/02/2013
3.18
 24,800 3.05 3.24 2.98 0 0 0
01/02/2013
3.05
 22,000 3.18 3.18 3.05 0 0 0
31/01/2013
3.18
 63,900 3.24 3.24 2.92 0 0 0
30/01/2013
3.24
 28,200 3.18 3.24 3.05 0 0 0
29/01/2013
3.18
 53,300 3.11 3.18 2.98 0 0 0
28/01/2013
3.11
 59,500 3.11 3.18 3.05 0 0 0
25/01/2013
3.11
 28,500 3.24 3.24 3.11 0 0 0
24/01/2013
3.24
 40,200 3.11 3.24 2.92 0 0 0
23/01/2013
3.11
 17,000 3.18 3.18 2.98 0 0 0
22/01/2013
3.18
 40,000 3.24 3.24 2.92 0 0 0
21/01/2013
3.24
 51,000 3.37 3.57 3.05 0 0 0
18/01/2013
3.37
 69,100 3.50 3.50 3.24 0 0 0
17/01/2013
3.50
 68,200 3.44 3.57 3.37 0 0 0
16/01/2013
3.44
 240,600 3.31 3.63 3.24 0 71,300 -0.4
15/01/2013
3.31
 90,700 3.18 3.31 3.05 0 0 0
14/01/2013
3.18
 18,500 3.18 3.18 3.05 0 0 0
11/01/2013
3.18
 24,800 3.24 3.24 3.05 0 0 0
10/01/2013
3.24
 56,300 3.18 3.24 2.98 0 0 0
09/01/2013
3.18
 157,500 3.37 3.44 3.18 0 0 0
08/01/2013
3.37
 43,800 3.24 3.44 3.24 0 0 0
07/01/2013
3.24
 178,300 3.11 3.31 3.18 0 9,900 -0.1
04/01/2013
3.11
 162,400 3.11 3.31 2.98 0 0 0
03/01/2013
3.11
 74,500 3.24 3.31 3.11 0 0 0
02/01/2013
3.24
 99,900 3.11 3.31 3.11 0 0 0
28/12/2012
3.11
 45,400 2.92 3.11 2.79 0 7,800 -0.0
27/12/2012
2.92
 39,800 2.92 2.98 2.85 0 0 0
26/12/2012
2.92
 49,800 2.85 2.92 2.79 0 0 0
25/12/2012
2.85
 16,300 2.85 2.85 2.72 0 0 0
24/12/2012
2.85
 36,000 2.79 2.85 2.72 0 0 0
21/12/2012
2.79
 14,500 2.85 2.85 2.72 0 0 0
20/12/2012
2.85
 28,300 2.85 2.92 2.79 0 0 0
19/12/2012
2.85
 109,600 2.98 2.98 2.72 0 0 0
18/12/2012
2.98
 46,400 3.05 3.11 2.85 0 0 0
17/12/2012
3.05
 78,700 2.98 3.18 2.98 0 0 0
14/12/2012
2.98
 17,700 2.85 2.98 2.92 0 0 0
13/12/2012
2.85
 110,600 2.72 2.85 2.72 0 0 0
12/12/2012
2.72
 41,700 2.60 2.72 2.47 0 0 0
11/12/2012
2.60
 5,000 2.60 2.60 2.60 0 0 0
10/12/2012
2.60
 19,700 2.47 2.60 2.47 0 0 0
07/12/2012
2.47
 4,900 2.47 2.47 2.34 0 0 0
06/12/2012
2.47
 2,700 2.47 2.47 2.34 0 0 0
05/12/2012
2.47
 1,600 2.40 2.47 2.40 0 0 0
04/12/2012
2.40
 5,600 2.34 2.40 2.27 0 0 0
03/12/2012
2.34
 4,700 2.34 2.34 2.27 0 0 0
30/11/2012
2.34
 14,600 2.40 2.40 2.27 0 0 0
29/11/2012
2.40
 2,300 2.47 2.47 2.40 0 0 0
28/11/2012
2.47
 2,300 2.40 2.47 2.34 0 0 0
27/11/2012
2.40
 100 2.34 2.40 2.40 0 0 0
26/11/2012
2.34
 300 2.47 2.47 2.34 0 0 0
23/11/2012
2.47
 14,600 2.34 2.47 2.40 0 0 0
22/11/2012
2.34
 15,900 2.27 2.34 2.27 0 0 0
21/11/2012
2.27
 3,100 2.27 2.34 2.27 0 0 0
20/11/2012
2.27
 6,700 2.27 2.27 2.21 0 0 0
19/11/2012
2.27
 18,500 2.27 2.27 2.21 0 0 0
16/11/2012
2.27
 6,400 2.40 2.47 2.27 0 0 0
15/11/2012
2.40
 2,900 2.40 2.40 2.40 0 0 0
14/11/2012
2.40
 30,800 2.34 2.47 2.34 0 0 0
13/11/2012
2.34
 47,700 2.47 2.47 2.34 0 0 0
12/11/2012
2.47
 2,400 2.47 2.47 2.40 0 0 0
09/11/2012
2.47
 2,700 2.47 2.47 2.34 0 0 0
08/11/2012
2.47
 900 2.47 2.53 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |