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)
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
26/07/2010
15.78
 94,100 16.03 16.19 15.78 5,000 3,300 0.1
23/07/2010
16.03
 77,500 16.11 16.19 15.82 7,000 0 0.3
22/07/2010
16.11
 24,800 16.23 16.23 15.82 0 0 0
21/07/2010
16.23
 49,400 16.69 16.69 16.15 5,000 0 0.2
20/07/2010
16.69
 35,200 16.82 17.02 16.61 3,000 0 0.1
19/07/2010
16.82
 56,800 17.02 17.02 16.61 1,000 0 0.0
16/07/2010
17.02
 72,800 17.02 17.44 16.82 8,000 0 0.3
15/07/2010
17.02
 99,700 17.11 17.44 16.94 18,700 0 0.8
14/07/2010
17.11
 197,100 16.57 17.15 16.48 12,000 0 0.5
13/07/2010
16.57
 80,000 16.07 16.73 16.07 26,700 0 1.1
12/07/2010
16.07
 52,700 15.82 16.19 15.57 19,600 0 0.8
09/07/2010
15.82
 40,000 15.69 15.82 15.61 6,500 0 0.2
08/07/2010
15.69
 45,100 15.78 15.94 15.61 8,300 700 0.3
07/07/2010
15.78
 39,200 15.82 16.19 15.74 3,000 0 0.1
06/07/2010
15.82
 106,200 15.69 16.19 15.53 0 0 0
05/07/2010
15.69
 14,400 15.36 15.69 15.36 0 0 0
02/07/2010
15.36
 25,800 15.32 15.45 15.28 0 0 0
01/07/2010
15.32
 30,600 15.49 15.49 14.82 0 0 0
30/06/2010
15.49
 27,200 15.90 15.90 15.36 0 0 0
29/06/2010
15.90
 27,300 15.69 16.07 15.74 0 0 0
28/06/2010
15.69
 31,500 15.78 15.78 15.57 0 0 0
25/06/2010
15.78
 37,300 15.94 15.94 15.53 0 0 0
24/06/2010
15.94
 33,000 15.99 16.19 15.82 0 0 0
23/06/2010
15.99
 29,100 15.69 15.99 15.74 0 0 0
22/06/2010
15.69
 51,400 16.11 16.11 15.61 0 0 0
21/06/2010
16.11
 55,600 16.07 16.36 16.07 0 0 0
18/06/2010
16.07
 47,600 15.20 16.15 15.90 0 0 0
17/06/2010
15.20
 44,800 16.32 16.32 15.20 0 0 0
16/06/2010
16.32
 43,000 16.11 16.40 16.15 0 0 0
15/06/2010
16.11
 56,100 15.82 16.44 15.82 0 0 0
14/06/2010
15.82
 45,500 15.61 15.86 15.45 0 0 0
11/06/2010
15.61
 66,500 15.32 15.82 15.57 0 0 0
10/06/2010
15.32
 23,000 15.16 15.45 15.20 0 0 0
09/06/2010
15.16
 36,200 14.86 15.74 15.11 0 100 -0.0
08/06/2010
14.86
 28,800 14.62 14.95 14.62 0 100 -0.0
07/06/2010
14.62
 89,900 15.61 15.61 14.53 0 0 0
04/06/2010
15.61
 24,500 15.82 16.11 15.53 0 0 0
03/06/2010
15.82
 37,600 15.90 16.61 15.82 0 0 0
02/06/2010
15.90
 26,300 15.94 16.07 15.78 0 0 0
01/06/2010
15.94
 37,300 15.99 15.99 15.45 0 0 0
31/05/2010
15.99
 37,500 16.32 16.32 15.53 0 0 0
28/05/2010
16.32
 127,400 15.32 16.32 15.78 0 0 0
27/05/2010
15.32
 46,300 15.53 15.53 15.16 0 0 0
26/05/2010
15.53
 57,400 14.91 15.57 15.07 0 0 0
25/05/2010
14.91
 64,600 15.24 15.45 14.53 0 9,300 -0.3
24/05/2010
15.24
 42,400 14.20 15.24 14.28 0 0 0
21/05/2010
14.20
 165,700 15.78 15.78 14.20 0 0 0
20/05/2010
15.78
 92,500 15.65 16.07 14.66 0 0 0
19/05/2010
15.65
 161,200 16.65 16.65 15.53 0 0 0
18/05/2010
16.65
 49,200 16.61 17.02 16.53 0 0 0
17/05/2010
16.61
 65,400 17.36 17.36 16.19 0 0 0
14/05/2010
17.36
 58,100 17.31 17.65 16.82 2,000 0 0.1
13/05/2010
17.31
 117,400 17.02 17.65 16.40 0 0 0
12/05/2010
17.02
 122,200 18.14 18.14 17.02 5,000 0 0.2
11/05/2010
18.14
 90,400 17.98 19.10 17.65 0 0 0
10/05/2010
17.98
 117,100 19.14 19.14 17.81 0 0 0
07/05/2010
19.14
 391,200 18.35 19.56 18.27 0 4,900 -0.2
06/05/2010
18.35
 350,500 17.23 18.35 17.19 1,000 0 0.0
05/05/2010
17.23
 68,200 17.44 17.48 16.86 1,500 0 0.1
04/05/2010
17.44
 83,800 17.36 18.48 17.36 0 0 0
29/04/2010
17.36
 97,100 16.86 17.65 17.23 0 0 0
28/04/2010
16.86
 36,000 16.94 16.94 16.57 0 1,200 -0.0
27/04/2010
16.94
 47,800 16.86 17.02 16.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |