CTCP Xây dựng SCG (scg)

66.10
-0.50
(-0.75%)
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
(2025-11-04) 		3.30 5.22% 580,300 -3,600 -0.2
63
66.60
66.60
2 tháng
(2025-10-06) 		-0.40 -0.60% 1,123,100 -3,600 -0.2
63
66.90
66.60
3 tháng
(2025-09-05) 		2.30 3.58% 1,679,800 400 0.0
63
66.90
66.60
6 tháng
(2025-06-09) 		3.10 4.89% 3,444,700 -2,300 -0.1
63
66.90
66.60
12 tháng
(2024-12-09) 		0.80 1.22% 6,902,124 100 0.0
60.70
81.20
66.60
24 tháng
(2023-12-15) 		1.40 2.15% 18,396,519 -5,008 -0.3
60.70
81.20
66.60
36 tháng
(2022-12-20) 		0.60 0.91% 46,420,984 -6,398 -0.3
60.70
81.20
66.60
60 tháng
(2021-04-12) 		48.07 260.91% 188,404,804 -4,498 -0.1
18.43
97
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
65.70
 46,100 65.60 65.80 65.50 0 0 0
23/09/2024
65.50
 40,800 65.40 65.70 65.40 0 0 0
20/09/2024
65.50
 42,700 65.30 65.60 65.20 0 0 0
19/09/2024
65.40
 38,900 65.50 65.70 65.30 0 0 0
18/09/2024
65.70
 39,200 65.50 65.70 65.40 0 0 0
17/09/2024
65.70
 40,300 65.50 65.70 65.50 0 0 0
16/09/2024
65.40
 44,300 65.60 65.60 65.40 0 0 0
13/09/2024
65.50
 40,000 65.40 65.60 65.30 0 0 0
12/09/2024
65.50
 42,100 65.10 65.50 65.10 0 0 0
11/09/2024
65.40
 41,100 65.50 65.50 65.20 0 0 0
10/09/2024
65.40
 44,000 65.20 65.60 65.20 0 0 0
09/09/2024
65.20
 41,500 65.10 65.20 64.70 0 0 0
06/09/2024
64.90
 46,600 64.60 65 64.60 0 300 -0.0
05/09/2024
64.60
 49,200 64.30 64.70 64.10 0 0 0
04/09/2024
64.30
 39,900 64.50 64.50 64.20 0 0 0
30/08/2024
64.60
 43,600 64.30 64.60 64.30 0 0 0
29/08/2024
64.40
 44,800 64.70 64.80 64.20 100 0 0.0
28/08/2024
64.80
 39,700 64.90 65.10 64.60 0 0 0
27/08/2024
64.90
 39,700 65.30 65.30 64.70 0 0 0
26/08/2024
65.20
 43,100 65.10 65.30 64.90 0 0 0
23/08/2024
65.10
 38,500 65.20 65.20 65 0 0 0
22/08/2024
65.20
 40,400 65.30 65.40 65 0 0 0
21/08/2024
65.40
 41,300 65.60 65.60 65.30 0 0 0
20/08/2024
65.70
 44,400 65.60 65.80 65.20 0 0 0
19/08/2024
65.60
 46,800 65.30 65.80 65.20 0 0 0
16/08/2024
65.40
 45,200 65.20 65.50 65.10 0 0 0
15/08/2024
65.20
 40,400 65.30 65.50 65.10 0 0 0
14/08/2024
65.50
 40,400 65.60 65.60 65.40 0 0 0
13/08/2024
65.70
 39,900 66.10 66.10 65.70 0 0 0
12/08/2024
66.30
 42,800 66.10 66.50 65.90 0 400 -0.0
09/08/2024
66
 36,400 65.80 66.10 65.80 0 300 -0.0
08/08/2024
65.90
 43,200 65.70 66 65.70 0 0 0
07/08/2024
65.80
 42,400 65.40 65.90 65.40 400 0 0.0
06/08/2024
65.20
 47,700 64.90 65.30 64.80 300 0 0.0
05/08/2024
64.70
 40,300 64.80 64.90 64.50 0 0 0
02/08/2024
64.80
 41,300 64.90 65.10 64.60 200 0 0.0
01/08/2024
64.90
 38,500 65 65.10 64.80 0 0 0
31/07/2024
65
 41,800 64.80 65 64.70 0 0 0
30/07/2024
64.70
 42,800 65 65 64.70 0 0 0
29/07/2024
64.90
 46,600 64.90 65.10 64.80 0 0 0
26/07/2024
64.90
 42,500 64.70 65 64.70 0 0 0
25/07/2024
64.60
 40,500 64.80 64.90 64.50 0 0 0
24/07/2024
64.90
 39,500 64.70 64.90 64.60 0 0 0
23/07/2024
64.70
 41,700 64.90 65 64.70 0 0 0
22/07/2024
64.80
 46,200 65.10 65.20 64.70 0 0 0
19/07/2024
65
 42,400 65 65.20 64.90 0 0 0
18/07/2024
65.10
 40,500 65.20 65.40 65 0 0 0
17/07/2024
65.30
 44,200 65.40 65.50 65.10 0 0 0
16/07/2024
65.40
 48,300 65.70 65.90 65.30 0 0 0
15/07/2024
65.60
 45,600 65.60 65.80 65.50 0 0 0
12/07/2024
65.50
 42,901 65.30 65.50 65.30 0 0 0
11/07/2024
65.40
 40,600 65.20 65.60 65.20 0 0 0
10/07/2024
65.30
 43,800 65.50 65.70 65.20 0 0 0
09/07/2024
65.40
 46,800 65.30 65.50 65.20 0 0 0
08/07/2024
65.20
 50,200 65.20 65.40 65.20 0 0 0
05/07/2024
65.30
 44,300 65.30 65.50 65.10 0 0 0
04/07/2024
65.30
 42,800 65.60 65.80 65.30 0 0 0
03/07/2024
65.60
 40,300 65.50 65.70 65.40 0 0 0
02/07/2024
65.60
 45,800 65.30 65.60 65.30 0 0 0
01/07/2024
65.30
 43,000 65.20 65.40 65.20 0 0 0
28/06/2024
65.10
 40,200 65.20 65.40 65 0 0 0
27/06/2024
65.30
 41,400 65.20 65.30 65.10 0 0 0
26/06/2024
65.10
 43,000 65.20 65.40 64.90 0 0 0
25/06/2024
65.10
 39,700 65.30 65.40 65.10 0 0 0
24/06/2024
65.20
 40,600 65.50 65.60 65.10 0 0 0
21/06/2024
65.60
 48,700 65.20 65.70 65.20 0 0 0
20/06/2024
65.30
 41,800 65 65.30 65 0 0 0
19/06/2024
65.30
 45,000 65.40 65.70 65.30 0 0 0
18/06/2024
65.60
 40,200 65.60 65.90 65.50 0 0 0
17/06/2024
65.70
 43,000 66 66 65.70 0 0 0
14/06/2024
66.10
 42,600 65.80 66.10 65.80 0 0 0
13/06/2024
66.10
 45,300 66 66.20 66 0 0 0
12/06/2024
65.80
 45,400 65.80 65.90 65.60 0 0 0
11/06/2024
65.60
 39,600 65.90 65.90 65.60 0 0 0
10/06/2024
66.10
 45,600 65.60 66.10 65.60 0 0 0
07/06/2024
65.70
 45,000 65.40 65.80 65.40 0 0 0
06/06/2024
65.40
 40,500 65.30 65.50 65.30 0 0 0
05/06/2024
65.40
 43,700 65.60 65.60 65.40 0 0 0
04/06/2024
65.60
 47,000 65.40 65.70 65.30 0 0 0
03/06/2024
65.50
 44,800 65.20 65.60 65.20 0 300 -0.0
31/05/2024
65.20
 43,600 65.10 65.40 65 0 0 0
30/05/2024
65
 44,100 65.20 65.20 64.90 0 0 0
29/05/2024
65
 47,200 65.30 65.40 65 0 0 0
28/05/2024
65.50
 42,700 65.20 65.50 65.20 0 0 0
27/05/2024
65.30
 41,900 65.30 65.60 65.20 0 0 0
24/05/2024
65.30
 44,400 65.70 65.80 65.30 0 0 0
23/05/2024
65.40
 45,100 65 65.40 65 0 0 0
22/05/2024
65
 48,800 64.80 65.10 64.40 0 200 -0.0
21/05/2024
64.90
 44,500 64.90 64.90 64.60 0 0 0
20/05/2024
65
 43,672 65 65.20 64.80 0 0 0
17/05/2024
64.90
 43,600 65.20 65.20 64.90 0 0 0
16/05/2024
65.20
 47,800 65.20 65.30 65.10 0 0 0
15/05/2024
65.20
 47,800 65.10 65.20 64.90 0 0 0
14/05/2024
65.30
 46,800 65 65.40 64.80 0 0 0
13/05/2024
65
 43,900 65.10 65.20 64.90 0 0 0
10/05/2024
65.30
 43,400 65.60 65.70 65.30 0 0 0
09/05/2024
65.80
 48,400 66.10 66.30 65.80 0 0 0
08/05/2024
66.30
 46,209 66.70 66.70 66.20 0 0 0
07/05/2024
66.80
 44,800 67 67.10 66.50 0 0 0
06/05/2024
67.10
 49,501 67 67.30 67 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |