CTCP SCI (s99)

8.40
-0.10
(-1.18%)
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
(2026-02-11) 		-0.40 -4.49% 3,331,300 0 0
7.90
9.10
8.50
2 tháng
(2026-01-12) 		-0.50 -5.56% 4,813,600 0 0
7.90
9.10
8.50
3 tháng
(2025-12-15) 		-0.80 -8.60% 5,812,900 -4,500 -0.0
7.90
9.30
8.50
6 tháng
(2025-09-15) 		-3.10 -26.72% 17,962,000 -4,500 -0.0
7.90
11.60
8.50
12 tháng
(2025-03-18) 		1.07 14.42% 46,813,300 -5,600 -0.1
5.62
12
8.50
24 tháng
(2024-03-25) 		-2.57 -23.19% 103,934,363 -15,319 -0.1
5.62
12.34
8.50
36 tháng
(2023-03-29) 		1.90 28.85% 194,768,654 -17,541 -0.2
5.62
12.34
8.50
60 tháng
(2021-04-08) 		-11.81 -58.14% 548,155,359 -218,360 -4.8
4.86
21.59
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2010
11.52
 60,100 11.83 12.56 11.47 500 0 0.0
14/12/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
14/12/2010
11.83
 255,100 11.17 11.94 11.16 5,100 10,000 -0.1
13/12/2010
11.17
 108,600 10.46 11.17 11.13 6,800 0 0.2
10/12/2010
10.46
 98,800 10.26 10.46 10.34 3,000 0 0.1
09/12/2010
10.26
 201,700 9.92 10.63 9.43 19,100 0 0.5
08/12/2010
9.92
 128,400 10.67 11.00 9.92 12,300 0 0.3
07/12/2010
10.67
 412,500 10.01 10.67 10.34 10,000 100 0.3
06/12/2010
10.01
 29,100 9.38 10.01 10.01 0 0 0
03/12/2010
9.38
 24,500 9.18 9.38 9.38 0 0 0
02/12/2010
9.18
 134,600 8.30 9.18 8.18 0 0 0
01/12/2010
8.30
 92,300 8.30 8.89 7.97 0 2,500 -0.1
30/11/2010
8.30
 107,200 7.93 8.30 8.22 0 14,900 -0.3
29/11/2010
7.93
 75,500 7.56 7.93 7.39 0 2,000 -0.0
26/11/2010
7.56
 133,800 7.14 7.56 7.18 3,000 19,000 -0.3
25/11/2010
7.14
 56,900 6.64 7.14 6.68 0 5,000 -0.1
24/11/2010
6.64
 12,600 6.64 6.85 6.52 0 5,000 -0.1
23/11/2010
6.64
 12,900 6.60 6.81 6.64 0 3,200 -0.1
22/11/2010
6.60
 27,800 6.64 6.64 6.52 0 0 0
19/11/2010
6.64
 13,300 7.02 7.06 6.60 0 0 0
18/11/2010
7.02
 39,600 6.64 7.02 6.64 9,000 0 0.1
17/11/2010
6.64
 31,900 6.64 6.73 6.39 0 5,000 -0.1
16/11/2010
6.64
 66,200 7.02 7.02 6.56 0 31,000 -0.5
15/11/2010
7.02
 26,700 7.39 7.39 6.93 0 6,000 -0.1
12/11/2010
7.39
 63,000 7.85 7.85 7.39 0 48,500 -0.9
11/11/2010
7.85
 4,000 8.10 8.10 7.85 0 0 0
10/11/2010
8.10
 6,900 8.22 8.22 8.01 0 0 0
09/11/2010
8.22
 18,400 8.51 8.51 8.06 0 0 0
08/11/2010
8.51
 3,800 8.68 8.76 8.51 0 0 0
05/11/2010
8.68
 10,100 8.39 8.72 8.35 0 0 0
04/11/2010
8.39
 19,100 8.26 8.47 8.22 0 0 0
03/11/2010
8.26
 11,400 8.30 8.47 8.18 0 0 0
02/11/2010
8.30
 10,200 8.68 8.68 8.30 0 0 0
01/11/2010
8.68
 4,700 8.76 8.76 8.59 0 0 0
29/10/2010
8.76
 6,300 8.80 8.84 8.72 0 0 0
28/10/2010
8.80
 8,300 8.76 9.09 8.80 0 0 0
27/10/2010
8.76
 28,100 8.89 9.47 8.72 0 0 0
26/10/2010
8.89
 25,900 8.51 8.89 8.72 0 0 0
25/10/2010
8.51
 19,800 8.51 8.51 8.10 0 0 0
22/10/2010
8.51
 26,200 8.59 8.59 8.22 300 0 0.0
21/10/2010
8.59
 29,200 9.01 9.13 8.51 0 0 0
20/10/2010
9.01
 52,000 9.63 10.01 9.01 0 0 0
19/10/2010
9.63
 69,900 10.21 10.38 9.59 0 0 0
18/10/2010
10.21
 9,300 10.30 10.34 10.21 0 0 0
15/10/2010
10.30
 6,300 10.50 10.50 10.26 0 0 0
14/10/2010
10.50
 7,200 10.80 10.80 10.38 0 0 0
13/10/2010
10.80
 6,200 10.30 10.80 10.46 0 0 0
12/10/2010
10.30
 10,800 10.71 10.71 10.17 0 0 0
11/10/2010
10.71
 8,100 10.75 10.88 10.67 0 0 0
08/10/2010
10.75
 10,200 10.92 11.00 10.75 0 0 0
07/10/2010
10.92
 31,400 11.13 11.58 10.84 0 0 0
06/10/2010
11.13
 25,200 10.80 11.21 10.80 0 0 0
05/10/2010
10.80
 8,200 10.63 10.84 10.59 0 0 0
04/10/2010
10.63
 34,200 11.21 11.21 10.59 0 0 0
01/10/2010
11.21
 19,100 11.21 11.63 11.04 0 0 0
30/09/2010
11.21
 22,100 11.29 11.29 11.00 0 0 0
29/09/2010
11.29
 21,700 11.58 11.63 11.21 0 0 0
28/09/2010
11.58
 27,400 11.54 11.75 11.46 0 0 0
27/09/2010
11.54
 9,800 11.38 11.71 11.38 0 0 0
24/09/2010
11.38
 8,300 11.25 11.58 11.21 0 0 0
23/09/2010
11.25
 40,000 11.58 11.58 10.96 0 0 0
22/09/2010
11.58
 18,200 11.46 11.83 11.46 0 0 0
21/09/2010
11.46
 24,800 11.92 12.00 11.46 0 0 0
20/09/2010
11.92
 48,700 12.00 12.54 11.92 0 0 0
17/09/2010
12.00
 78,200 11.25 12.00 11.46 0 1,000 -0.0
16/09/2010
11.25
 17,600 11.25 11.42 11.17 0 0 0
15/09/2010
11.25
 28,800 11.38 11.38 11.04 0 0 0
14/09/2010
11.38
 16,600 11.04 11.63 11.21 0 0 0
13/09/2010
11.04
 55,900 11.58 11.71 10.96 0 0 0
10/09/2010
11.58
 94,700 12.50 12.50 11.58 0 0 0
09/09/2010
12.50
 60,200 12.12 12.79 12.00 7,000 0 0.2
08/09/2010
12.12
 79,000 12.58 12.58 11.96 1,000 0 0.0
07/09/2010
12.58
 55,200 12.95 13.16 12.46 1,000 1,000 0
06/09/2010
12.95
 68,100 12.33 12.95 11.67 1,800 0 0.1
01/09/2010
12.33
 85,800 11.67 12.33 11.54 0 0 0
31/08/2010
11.67
 96,400 10.92 11.67 11.21 0 0 0
30/08/2010
10.92
 31,100 10.26 10.92 10.71 0 0 0
27/08/2010
10.26
 23,100 10.38 10.46 10.09 0 0 0
26/08/2010
10.38
 31,900 10.34 10.67 9.96 1,000 0 0.0
25/08/2010
10.34
 43,300 10.92 10.96 10.34 0 0 0
24/08/2010
10.92
 97,800 11.54 11.83 10.92 11,300 0 0.3
23/08/2010
11.54
 28,500 12.04 12.04 11.46 0 0 0
20/08/2010
12.04
 49,200 12.21 12.46 11.75 0 0 0
19/08/2010
12.21
 8,300 12.21 12.46 12.12 0 0 0
18/08/2010
12.21
 30,200 12.87 12.87 12.04 1,000 0 0.0
17/08/2010
12.87
 55,200 12.87 12.87 12.41 20,000 6,000 0.4
16/08/2010
12.87
 26,100 12.41 12.87 12.46 0 0 0
13/08/2010
12.41
 67,600 12.37 12.50 11.54 6,000 7,500 -0.0
12/08/2010
12.37
 61,100 13.33 13.33 12.37 0 0 0
11/08/2010
13.33
 40,200 13.16 13.49 12.87 0 0 0
10/08/2010
13.16
 117,200 13.78 13.78 13.16 2,000 2,000 0
09/08/2010
13.78
 48,800 14.49 14.49 13.70 2,000 0 0.1
06/08/2010
14.49
 35,500 14.53 14.86 14.37 0 0 0
05/08/2010
14.53
 34,100 14.24 15.24 14.37 0 0 0
04/08/2010
14.24
 53,200 14.95 14.95 14.12 0 2,000 -0.1
03/08/2010
14.95
 35,000 14.91 15.32 14.86 2,900 0 0.1
02/08/2010
14.91
 50,500 15.45 15.45 14.82 0 0 0
30/07/2010
15.45
 42,900 15.36 15.69 15.16 1,800 0 0.1
29/07/2010
15.36
 52,200 15.45 15.57 15.24 0 0 0
28/07/2010
15.45
 40,500 15.86 15.86 15.36 2,400 0 0.1
27/07/2010
15.86
 71,600 15.78 16.03 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |