CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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
(2025-11-05) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2011
3.68
 6,600 3.79 3.79 3.68 0 0 0
28/11/2011
3.79
 12,900 3.63 4.00 3.68 0 0 0
25/11/2011
3.63
 10,100 3.63 3.89 3.63 0 0 0
24/11/2011
3.63
 22,200 3.74 3.89 3.58 0 0 0
23/11/2011
3.74
 23,000 3.79 4.00 3.74 0 0 0
22/11/2011
3.79
 7,600 3.63 3.84 3.74 0 0 0
21/11/2011
3.63
 25,200 3.94 4.05 3.63 0 0 0
18/11/2011
3.94
 13,700 3.79 3.94 3.74 0 0 0
17/11/2011
3.79
 10,200 3.94 4.15 3.79 0 0 0
16/11/2011
3.94
 24,300 3.84 4.00 3.84 0 0 0
15/11/2011
3.84
 10,100 3.94 4.10 3.84 0 0 0
14/11/2011
3.94
 15,400 4.00 4.26 3.84 0 0 0
11/11/2011
4.00
 13,200 3.89 4.10 3.74 0 0 0
10/11/2011
3.89
 12,500 3.89 3.89 3.63 0 0 0
09/11/2011
3.89
 19,100 4.10 4.10 3.84 0 0 0
08/11/2011
4.10
 4,000 3.94 4.15 4.00 0 0 0
07/11/2011
3.94
 15,300 4.05 4.20 3.94 0 0 0
04/11/2011
4.05
 19,800 4.15 4.20 4.00 0 0 0
03/11/2011
4.15
 14,100 4.15 4.15 4.00 0 0 0
02/11/2011
4.15
 25,500 4.41 4.41 4.15 0 0 0
01/11/2011
4.41
 12,000 4.52 4.52 4.41 0 0 0
31/10/2011
4.52
 10,800 4.57 4.88 4.46 0 0 0
28/10/2011
4.57
 55,500 4.20 4.62 4.36 0 1,000 -0.0
27/10/2011
4.20
 10,500 4.36 4.36 4.20 0 0 0
26/10/2011
4.36
 6,700 4.31 4.36 4.15 0 0 0
25/10/2011
4.31
 2,300 4.36 4.36 4.20 0 0 0
24/10/2011
4.36
 6,700 4.36 4.46 4.26 0 0 0
21/10/2011
4.36
 46,100 4.26 4.41 4.05 0 0 0
20/10/2011
4.26
 31,700 4.05 4.36 4.15 0 0 0
19/10/2011
4.05
 9,400 4.05 4.20 4.05 0 0 0
18/10/2011
4.05
 10,000 4.15 4.31 4.00 0 0 0
17/10/2011
4.15
 13,300 4.36 4.36 4.15 0 0 0
14/10/2011
4.36
 12,100 4.46 4.46 4.36 0 0 0
13/10/2011
4.46
 8,100 4.26 4.46 4.15 0 0 0
12/10/2011
4.26
 27,300 4.46 4.57 4.26 0 0 0
11/10/2011
4.46
 64,500 4.46 4.67 4.46 0 0 0
10/10/2011
4.46
 300 4.31 4.52 4.46 0 0 0
07/10/2011
4.31
 11,400 4.52 4.72 4.31 0 0 0
06/10/2011
4.52
 28,300 4.26 4.52 4.36 2,000 0 0.0
05/10/2011
4.26
 6,700 4.26 4.46 4.20 0 0 0
04/10/2011
4.26
 20,100 4.10 4.41 4.15 0 0 0
03/10/2011
4.10
 1,600 4.31 4.52 4.10 0 0 0
30/09/2011
4.31
 15,100 4.36 4.52 4.26 0 0 0
29/09/2011
4.36
 33,300 4.52 4.52 4.31 0 0 0
28/09/2011
4.52
 26,500 4.57 4.77 4.52 0 0 0
27/09/2011
4.57
 8,800 4.57 4.72 4.52 0 0 0
26/09/2011
4.57
 23,800 4.57 4.77 4.46 0 0 0
23/09/2011
4.57
 21,800 4.83 4.83 4.52 0 0 0
22/09/2011
4.83
 18,400 4.62 4.83 4.62 0 0 0
21/09/2011
4.62
 67,700 4.62 4.93 4.57 0 0 0
20/09/2011
4.62
 62,500 5.03 5.09 4.57 0 0 0
19/09/2011
5.03
 87,100 4.67 5.03 4.52 0 0 0
16/09/2011
4.67
 71,100 4.88 5.14 4.67 0 0 0
15/09/2011
4.88
 83,700 4.98 5.19 4.88 0 0 0
14/09/2011
4.98
 194,300 4.98 5.29 4.72 4,000 3,000 0.0
13/09/2011
4.98
 17,600 4.67 4.98 4.98 0 0 0
12/09/2011
4.67
 24,200 4.46 4.67 4.67 0 0 0
09/09/2011
4.46
 82,500 4.10 4.46 4.20 3,300 0 0.0
08/09/2011
4.10
 52,600 4.10 4.26 4.05 0 1,100 -0.0
07/09/2011
4.10
 36,000 3.84 4.10 3.94 0 0 0
06/09/2011
3.84
 32,200 4.05 4.05 3.84 0 0 0
05/09/2011
4.05
 24,600 4.26 4.41 4.00 1,000 0 0.0
01/09/2011
4.26
 33,800 4.10 4.31 4.05 0 0 0
31/08/2011
4.10
 37,900 4.10 4.15 3.94 0 0 0
30/08/2011
4.10
 23,600 4.00 4.15 4.05 0 0 0
29/08/2011
4.00
 39,800 3.68 4.00 3.84 0 0 0
26/08/2011
3.68
 2,900 3.63 3.79 3.68 0 0 0
25/08/2011
3.63
 13,500 3.68 3.79 3.63 0 0 0
24/08/2011
3.68
 15,200 3.79 4.05 3.63 0 0 0
23/08/2011
3.79
 13,400 3.89 4.10 3.74 0 0 0
22/08/2011
3.89
 9,400 3.74 3.89 3.74 0 0 0
19/08/2011
3.74
 14,500 3.84 3.84 3.68 0 0 0
18/08/2011
3.84
 31,000 3.84 4.00 3.74 0 0 0
17/08/2011
3.84
 19,400 3.63 3.84 3.63 0 0 0
16/08/2011
3.63
 2,300 3.48 3.63 3.53 0 0 0
15/08/2011
3.48
 4,000 3.58 3.58 3.48 0 0 0
12/08/2011
3.58
 2,800 3.63 3.63 3.58 0 0 0
11/08/2011
3.63
 5,900 3.68 3.74 3.58 0 0 0
10/08/2011
3.68
 3,300 3.48 3.68 3.53 0 0 0
09/08/2011
3.48
 25,400 3.68 3.68 3.48 0 0 0
08/08/2011
3.68
 5,500 3.84 3.84 3.68 0 0 0
05/08/2011
3.84
 1,000 3.84 4.00 3.84 0 0 0
04/08/2011
3.84
 16,700 3.58 3.84 3.74 0 0 0
03/08/2011
3.58
 28,600 3.68 3.68 3.58 0 100 -0.0
02/08/2011
3.68
 19,700 3.89 3.89 3.68 0 0 0
01/08/2011
3.89
 7,600 3.84 3.94 3.89 0 0 0
29/07/2011
3.84
 40,700 4.05 4.20 3.79 0 0 0
28/07/2011
4.05
 23,400 4.15 4.20 4.00 0 0 0
27/07/2011
4.15
 7,500 4.05 4.15 4.00 0 0 0
26/07/2011
4.05
 10,500 4.15 4.26 4.05 0 0 0
25/07/2011
4.15
 17,900 4.26 4.26 4.05 0 1,600 -0.0
22/07/2011
4.26
 7,000 4.31 4.31 4.20 0 0 0
21/07/2011
4.31
 5,000 4.41 4.41 4.31 0 0 0
20/07/2011
4.41
 14,200 4.20 4.41 4.15 0 0 0
19/07/2011
4.20
 6,200 4.20 4.26 4.15 0 0 0
18/07/2011
4.20
 8,800 4.36 4.36 4.20 0 0 0
15/07/2011
4.36
 12,900 4.36 4.36 4.36 0 0 0
14/07/2011
4.36
 1,100 4.36 4.46 4.36 0 0 0
13/07/2011
4.36
 6,200 4.41 4.41 4.31 0 0 0
12/07/2011
4.41
 13,500 4.36 4.41 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |