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)
04/10/2011
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
11/07/2011
4.36
 4,300 4.36 4.67 4.36 0 0 0
08/07/2011
4.36
 23,700 4.36 4.41 4.36 0 0 0
07/07/2011
4.36
 34,800 4.46 4.46 4.36 3,000 0 0.0
06/07/2011
4.46
 16,800 4.62 4.67 4.41 0 0 0
05/07/2011
4.62
 15,600 4.41 4.62 4.62 0 0 0
04/07/2011
4.41
 12,800 4.46 4.67 4.26 0 0 0
01/07/2011
4.46
 11,900 4.62 4.62 4.41 0 0 0
30/06/2011
4.62
 23,500 4.67 4.83 4.62 0 0 0
29/06/2011
4.67
 6,000 4.67 4.77 4.52 0 0 0
28/06/2011
4.67
 49,000 5.03 5.03 4.67 0 0 0
27/06/2011
5.03
 2,700 5.03 5.03 4.93 0 0 0
24/06/2011
5.03
 10,500 4.93 5.14 4.93 0 0 0
23/06/2011
4.93
 13,400 5.09 5.19 4.93 0 0 0
22/06/2011
5.09
 24,200 5.19 5.35 5.09 0 0 0
21/06/2011
5.19
 35,600 4.83 5.19 4.88 0 0 0
20/06/2011
4.83
 41,700 5.14 5.35 4.83 0 0 0
17/06/2011
5.14
 60,800 5.40 5.66 5.14 0 0 0
16/06/2011
5.40
 48,600 5.66 5.71 5.29 0 0 0
15/06/2011
5.66
 21,500 5.81 5.81 5.66 0 0 0
14/06/2011
5.81
 106,000 5.81 6.18 5.81 0 0 0
13/06/2011
5.81
 44,900 5.45 5.81 5.45 0 0 0
10/06/2011
5.45
 153,200 5.19 5.45 5.35 0 0 0
09/06/2011
5.19
 66,000 4.93 5.24 4.93 0 0 0
08/06/2011
4.93
 14,800 4.98 5.19 4.93 0 0 0
07/06/2011
4.98
 39,700 4.72 4.98 4.67 0 4,000 -0.0
06/06/2011
4.72
 10,000 4.83 4.83 4.62 0 0 0
03/06/2011
4.83
 57,900 4.67 4.98 4.67 300 0 0.0
02/06/2011
4.67
 26,000 4.46 4.67 4.67 0 0 0
01/06/2011
4.46
 21,600 4.26 4.46 4.26 0 0 0
31/05/2011
4.26
 41,000 4.26 4.41 4.15 0 0 0
30/05/2011
4.26
 17,100 4.52 4.77 4.26 0 0 0
27/05/2011
4.52
 52,800 4.52 4.52 4.36 0 0 0
26/05/2011
4.52
 58,900 4.26 4.57 4.05 0 0 0
25/05/2011
4.26
 48,800 4.57 4.57 4.26 0 0 0
24/05/2011
4.57
 80,100 4.83 4.83 4.57 0 0 0
23/05/2011
4.83
 40,000 5.14 5.45 4.83 0 0 0
20/05/2011
5.14
 7,600 5.35 5.35 5.14 0 0 0
19/05/2011
5.35
 9,800 5.45 5.45 5.35 0 0 0
18/05/2011
5.45
 13,100 5.61 5.66 5.40 0 0 0
17/05/2011
5.61
 33,300 6.02 6.23 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |