CTCP Xây dựng SCG (scg)

66.50
-0.60
(-0.89%)
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
(2026-04-06) 		6.10 10% 372,500 0 0
61
69.70
66.50
2 tháng
(2026-03-05) 		3 4.68% 857,700 -1,900 -0.1
61
69.70
66.50
3 tháng
(2026-02-03) 		3.30 5.17% 1,264,000 -1,900 -0.1
61
69.70
66.50
6 tháng
(2025-11-05) 		4 6.34% 2,740,900 -4,300 -0.3
61
69.70
66.50
12 tháng
(2025-05-09) 		0.90 1.36% 6,162,900 -1,300 -0.0
60.70
69.70
66.50
24 tháng
(2024-05-14) 		1.80 2.76% 15,319,818 -1,100 -0.0
60.70
81.20
66.50
36 tháng
(2023-05-22) 		2.10 3.23% 33,356,332 -4,000 -0.2
60.70
81.20
66.50
60 tháng
(2021-05-31) 		24.24 56.54% 188,844,206 -6,798 -0.3
32.82
97
66.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
65.50
 38,000 65.30 65.50 65.10 0 0 0
13/02/2025
65.30
 43,500 65.40 65.50 65.30 0 0 0
12/02/2025
65.50
 37,600 65.40 65.60 65.40 0 0 0
11/02/2025
65.70
 40,700 65.50 65.70 65.40 0 0 0
10/02/2025
65.60
 40,500 65.70 65.80 65.50 0 0 0
07/02/2025
65.80
 38,500 65.90 65.90 65.70 0 0 0
06/02/2025
65.80
 42,400 65.70 65.90 65.60 0 0 0
05/02/2025
65.50
 39,000 65.20 65.50 65.10 0 0 0
04/02/2025
65.40
 47,100 65 65.50 65 0 0 0
03/02/2025
64.90
 39,700 65.10 65.10 64.90 0 0 0
24/01/2025
65.10
 41,600 65.10 65.30 65 0 0 0
23/01/2025
65.20
 36,700 65 65.20 65 0 0 0
22/01/2025
65
 38,024 65.30 65.40 65 0 0 0
21/01/2025
65.40
 45,000 65.50 65.60 65.30 0 0 0
20/01/2025
65.50
 38,800 65.30 65.50 65.30 0 0 0
17/01/2025
65.30
 38,000 65.40 65.50 65.20 0 0 0
16/01/2025
65.50
 38,400 65.40 65.60 65.40 0 0 0
15/01/2025
65.50
 41,500 65.20 65.50 65.20 0 0 0
14/01/2025
65.30
 38,600 65.10 65.40 65 0 0 0
13/01/2025
65
 43,900 65 65.20 64.80 0 0 0
10/01/2025
64.90
 37,600 65.10 65.20 64.80 0 0 0
09/01/2025
64.90
 39,700 65 65.20 64.90 0 0 0
08/01/2025
65.10
 41,500 64.90 65.20 64.90 0 200 -0.0
07/01/2025
64.80
 41,400 64.90 65 64.70 0 0 0
06/01/2025
65.10
 39,000 64.80 65.10 64.80 0 0 0
03/01/2025
64.90
 38,500 65.10 65.20 64.90 0 0 0
02/01/2025
65.40
 41,600 65.40 65.60 65.30 200 0 0.0
31/12/2024
65.30
 38,100 65.50 65.50 65.30 0 0 0
30/12/2024
65.30
 40,100 65.40 65.50 65.20 0 0 0
27/12/2024
65.40
 34,800 65.20 65.40 65.20 0 0 0
26/12/2024
65.30
 34,700 65.20 65.40 65.20 0 0 0
25/12/2024
65.20
 38,400 64.90 65.20 64.80 0 0 0
24/12/2024
65
 39,600 65.10 65.20 64.80 0 0 0
23/12/2024
65.20
 43,800 64.90 65.30 64.90 0 0 0
20/12/2024
64.90
 40,300 64.90 65.10 64.80 0 0 0
19/12/2024
64.90
 44,100 65.10 65.20 64.80 0 0 0
18/12/2024
65
 40,800 64.80 65 64.80 0 0 0
17/12/2024
64.90
 42,100 64.70 65 64.60 0 0 0
16/12/2024
64.80
 40,700 65 65 64.70 0 0 0
13/12/2024
64.90
 42,100 65.30 65.30 64.90 0 0 0
12/12/2024
65.20
 41,700 65.10 65.20 65.10 0 0 0
11/12/2024
65.10
 39,400 65.20 65.30 65 0 0 0
10/12/2024
65.30
 39,200 65.50 65.60 65.30 0 0 0
09/12/2024
65.70
 40,600 65.60 65.80 65.60 0 0 0
06/12/2024
65.70
 36,400 65.80 66 65.60 0 0 0
05/12/2024
65.80
 33,800 65.50 65.90 65.40 0 0 0
04/12/2024
65.80
 37,300 65.60 65.80 65.60 0 0 0
03/12/2024
65.70
 33,100 65.80 65.80 65.50 0 0 0
02/12/2024
65.50
 36,200 65.70 65.80 65.50 0 0 0
29/11/2024
65.70
 32,100 65.50 65.70 65.40 0 0 0
28/11/2024
65.70
 39,000 65.60 65.80 65.50 0 0 0
27/11/2024
65.70
 42,600 65.80 66 65.60 0 0 0
26/11/2024
66
 46,100 65.90 66.10 65.90 0 0 0
25/11/2024
66
 37,800 65.80 66 65.80 0 0 0
22/11/2024
65.70
 39,300 65.50 65.80 65.50 0 0 0
21/11/2024
65.60
 39,700 65.50 65.70 65.40 0 0 0
20/11/2024
65.50
 43,101 65.30 65.50 65 0 0 0
19/11/2024
65.20
 38,000 65.10 65.20 65.10 0 0 0
18/11/2024
65
 38,900 65.20 65.30 65 0 0 0
15/11/2024
65.20
 40,600 65.40 65.50 65.10 0 0 0
14/11/2024
65.30
 40,800 65.60 65.70 65.30 0 0 0
13/11/2024
65.60
 38,700 65.70 65.70 65.40 0 0 0
12/11/2024
65.50
 40,100 65.40 65.60 65.30 0 0 0
11/11/2024
65.50
 46,100 65.70 65.80 65.40 0 0 0
08/11/2024
65.60
 51,900 65 66.10 64.80 0 0 0
07/11/2024
64.90
 44,000 64.80 65.10 64.80 0 0 0
06/11/2024
64.90
 42,300 64.80 64.90 64.70 0 0 0
05/11/2024
64.70
 39,900 64.80 64.80 64.60 0 0 0
04/11/2024
64.80
 38,500 64.80 64.90 64.70 0 0 0
01/11/2024
64.80
 39,800 64.90 65.10 64.80 0 0 0
31/10/2024
65.10
 41,400 65.30 65.30 65 0 0 0
30/10/2024
65.30
 38,500 65.50 65.70 65.30 0 0 0
29/10/2024
65.50
 44,100 65.40 65.60 65.40 0 0 0
28/10/2024
65.10
 40,200 65.30 65.40 65.10 0 0 0
25/10/2024
65.40
 44,200 65.20 65.50 65.10 0 0 0
24/10/2024
65.10
 37,200 65.30 65.30 65.10 0 0 0
23/10/2024
65
 40,600 65.10 65.30 64.90 0 0 0
22/10/2024
64.90
 44,100 64.90 65 64.80 0 0 0
21/10/2024
64.80
 41,800 64.60 64.80 64.40 0 0 0
18/10/2024
64.70
 39,010 64.90 65 64.60 0 0 0
17/10/2024
64.90
 39,900 64.80 65 64.70 0 0 0
16/10/2024
64.80
 42,800 65.10 65.10 64.70 0 0 0
15/10/2024
65.10
 39,300 65.30 65.40 65.10 0 0 0
14/10/2024
65.40
 39,700 65.20 65.40 65.20 0 0 0
11/10/2024
65.30
 40,300 65.30 65.50 65.20 0 0 0
10/10/2024
65.30
 40,100 65.40 65.70 65.20 0 0 0
09/10/2024
65.50
 45,810 65.40 65.70 65.40 0 0 0
08/10/2024
65.50
 46,500 65.30 65.60 65.30 0 0 0
07/10/2024
65.30
 42,300 65.20 65.40 65.10 0 0 0
04/10/2024
65
 39,200 65.20 65.30 65 0 0 0
03/10/2024
65.20
 44,100 65.50 65.70 65 0 0 0
02/10/2024
65.50
 40,700 65.70 65.70 65.40 0 0 0
01/10/2024
65.80
 46,300 65.40 66 65.30 0 0 0
30/09/2024
65.40
 41,900 65.60 65.80 65.40 0 0 0
27/09/2024
65.70
 41,100 65.80 66.20 65.30 0 0 0
26/09/2024
66.20
 49,200 65.90 66.20 65.70 0 0 0
25/09/2024
65.90
 44,000 65.80 66 65.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |