CTCP SCI (s99)

8.90
-0.10
(-1.11%)
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) 		-0.50 -5.26% 1,194,800 0 0
8.90
9.50
8.90
2 tháng
(2026-04-20) 		-0.10 -1.10% 3,517,800 -500 0
8.90
10
8.90
3 tháng
(2026-03-20) 		0.70 8.43% 6,786,700 -500 0
8.30
10
8.90
6 tháng
(2025-12-22) 		-0.20 -2.17% 12,976,900 -5,000 -0.0
7.90
10
8.90
12 tháng
(2025-06-23) 		2.14 31.25% 47,194,600 -6,100 -0.1
6.86
12
8.90
24 tháng
(2024-06-28) 		-0.98 -9.80% 83,488,861 -15,701 -0.1
5.62
12
8.90
36 tháng
(2023-07-04) 		1.11 14.05% 182,601,288 -16,166 -0.1
5.62
12.34
8.90
60 tháng
(2021-07-14) 		-3.71 -29.20% 453,550,256 -271,160 -5.6
4.86
21.59
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2012
2.60
 2,700 2.53 2.60 2.47 0 0 0
26/10/2012
2.53
 1,800 2.60 2.60 2.53 0 0 0
25/10/2012
2.60
 35,900 2.53 2.60 2.40 0 0 0
24/10/2012
2.53
 1,800 2.60 2.60 2.53 0 0 0
23/10/2012
2.60
 2,200 2.53 2.60 2.60 0 0 0
22/10/2012
2.53
 8,700 2.60 2.60 2.53 0 0 0
19/10/2012
2.60
 4,300 2.60 2.66 2.53 0 0 0
18/10/2012
2.60
 5,100 2.66 2.66 2.60 0 0 0
17/10/2012
2.66
 3,800 2.72 2.72 2.60 0 0 0
16/10/2012
2.72
 28,000 2.66 2.72 2.60 0 0 0
15/10/2012
2.66
 600 2.66 2.66 2.60 0 0 0
12/10/2012
2.66
 21,700 2.72 2.72 2.60 0 0 0
11/10/2012
2.72
 27,600 2.60 2.72 2.53 0 0 0
10/10/2012
2.60
 8,300 2.66 2.66 2.60 0 0 0
09/10/2012
2.66
 39,600 2.66 2.72 2.53 0 0 0
08/10/2012
2.66
 14,500 2.60 2.66 2.47 0 0 0
05/10/2012
2.60
 5,000 2.66 2.66 2.53 0 0 0
04/10/2012
2.66
 1,200 2.60 2.66 2.47 0 0 0
03/10/2012
2.60
 8,700 2.53 2.66 2.53 0 0 0
02/10/2012
2.53
 14,900 2.47 2.53 2.47 0 0 0
01/10/2012
2.47
 5,600 2.60 2.60 2.47 0 0 0
28/09/2012
2.60
 6,000 2.66 2.66 2.53 0 0 0
27/09/2012
2.66
 2,000 2.66 2.72 2.66 0 0 0
26/09/2012
2.66
 2,500 2.72 2.72 2.66 0 0 0
25/09/2012
2.72
 10,800 2.72 2.72 2.60 0 0 0
24/09/2012
2.72
 100 2.72 2.72 2.72 0 0 0
21/09/2012
2.72
 17,300 2.66 2.79 2.66 0 0 0
20/09/2012
2.66
 10,500 2.72 2.72 2.60 0 0 0
19/09/2012
2.72
 12,000 2.60 2.72 2.53 0 0 0
18/09/2012
2.60
 15,500 2.72 2.72 2.60 0 0 0
17/09/2012
2.72
 11,000 2.85 2.92 2.66 0 0 0
14/09/2012
2.85
 12,400 2.72 2.85 2.79 0 600 -0.0
13/09/2012
2.72
 16,100 2.60 2.72 2.60 0 0 0
12/09/2012
2.60
 5,200 2.53 2.72 2.60 0 0 0
11/09/2012
2.53
 10,400 2.60 2.60 2.53 0 0 0
10/09/2012
2.60
 27,100 2.72 2.72 2.60 0 0 0
07/09/2012
2.72
 19,700 2.85 2.92 2.72 0 0 0
06/09/2012
2.85
 34,800 2.98 2.98 2.79 0 0 0
05/09/2012
2.98
 27,700 2.98 3.05 2.79 0 0 0
04/09/2012
2.98
 5,700 3.05 3.05 2.92 0 0 0
31/08/2012
3.05
 7,100 3.05 3.05 2.98 0 0 0
30/08/2012
3.05
 10,200 2.85 3.05 2.85 0 0 0
29/08/2012
2.85
 16,200 2.72 2.85 2.79 0 0 0
28/08/2012
2.72
 60,800 2.92 2.92 2.72 0 35,000 -0.1
27/08/2012
2.92
 26,400 3.11 3.11 2.92 0 0 0
24/08/2012
3.11
 88,900 3.11 3.24 2.92 0 0 0
23/08/2012
3.11
 10,800 3.31 3.31 3.11 0 0 0
22/08/2012
3.31
 68,600 3.50 3.50 3.31 0 0 0
21/08/2012
3.50
 28,700 3.76 3.76 3.50 0 0 0
20/08/2012
3.76
 6,800 3.70 3.83 3.76 0 0 0
17/08/2012
3.70
 13,500 3.63 3.70 3.57 0 0 0
16/08/2012
3.63
 8,000 3.76 3.76 3.63 0 0 0
15/08/2012
3.76
 2,700 3.70 3.83 3.76 0 0 0
14/08/2012
3.70
 2,100 3.76 3.83 3.70 0 0 0
13/08/2012
3.76
 5,900 3.70 3.83 3.70 0 0 0
10/08/2012
3.70
 2,000 3.89 3.89 3.70 0 0 0
09/08/2012
3.89
 7,800 3.89 4.02 3.89 0 0 0
08/08/2012
3.89
 19,900 3.96 4.02 3.89 0 0 0
07/08/2012
3.96
 12,500 4.02 4.09 3.96 0 0 0
06/08/2012
4.02
 52,100 3.83 4.02 3.83 0 0 0
03/08/2012
3.83
 7,700 3.83 3.83 3.63 0 0 0
02/08/2012
3.83
 8,100 3.83 3.83 3.83 0 0 0
01/08/2012
3.83
 12,000 3.83 3.83 3.70 0 0 0
31/07/2012
3.83
 6,700 3.70 3.83 3.70 0 0 0
30/07/2012
3.70
 5,400 3.76 4.02 3.70 0 0 0
27/07/2012
3.76
 20,600 3.96 4.02 3.76 0 0 0
26/07/2012
3.96
 30,000 3.76 4.02 3.83 0 0 0
25/07/2012
3.76
 56,400 3.57 3.76 3.44 0 0 0
24/07/2012
3.57
 7,900 3.63 3.70 3.50 0 0 0
23/07/2012
3.63
 5,200 4.02 4.02 3.63 0 0 0
20/07/2012
4.02
 22,700 4.02 4.09 3.76 0 0 0
19/07/2012
4.02
 74,300 3.76 4.02 3.57 0 0 0
18/07/2012
3.76
 23,100 3.76 3.76 3.63 0 0 0
17/07/2012
3.76
 39,900 3.63 3.76 3.57 0 0 0
16/07/2012
3.63
 12,100 3.57 3.70 3.44 0 0 0
13/07/2012
3.57
 79,400 3.37 3.57 3.37 0 0 0
12/07/2012
3.37
 20,700 3.37 3.44 3.24 0 0 0
11/07/2012
3.37
 18,900 3.24 3.37 3.24 0 0 0
10/07/2012
3.24
 7,600 3.18 3.31 3.11 0 0 0
09/07/2012
3.18
 20,900 3.37 3.37 3.18 0 0 0
06/07/2012
3.37
 5,800 3.37 3.57 3.37 0 0 0
05/07/2012
3.37
 12,400 3.24 3.37 3.18 0 0 0
04/07/2012
3.24
 26,100 3.44 3.44 3.24 0 0 0
03/07/2012
3.44
 32,500 3.63 3.63 3.44 0 0 0
02/07/2012
3.63
 20,300 3.83 3.83 3.57 0 0 0
29/06/2012
3.83
 25,800 3.83 3.89 3.83 3,000 0 0.0
28/06/2012
3.83
 26,200 3.83 3.89 3.76 0 0 0
27/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/06/2012
3.83
 33,500 3.79 3.96 3.76 0 0 0
26/06/2012
3.79
 86,000 3.84 3.84 3.63 0 0 0
25/06/2012
3.84
 44,400 3.89 4.15 3.79 100 0 0.0
22/06/2012
3.89
 52,000 4.05 4.10 3.84 0 0 0
21/06/2012
4.05
 32,300 4.20 4.20 4.05 0 0 0
20/06/2012
4.20
 46,100 4.15 4.20 3.94 0 0 0
19/06/2012
4.15
 75,600 4.26 4.31 4.05 0 0 0
18/06/2012
4.26
 243,000 4.15 4.41 4.20 0 0 0
15/06/2012
4.15
 70,900 3.89 4.15 4.15 0 0 0
14/06/2012
3.89
 55,200 3.63 3.89 3.84 0 0 0
13/06/2012
3.63
 48,900 3.79 3.79 3.63 0 0 0
12/06/2012
3.79
 44,100 3.94 3.94 3.68 0 0 0
11/06/2012
3.94
 86,500 3.63 4.00 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |