CTCP SCI (s99)

8.50
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
(2026-02-11) 		-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)
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
26/04/2010
16.86
 35,900 16.98 17.44 16.82 0 0 0
22/04/2010
16.98
 93,000 17.60 18.44 16.90 0 0 0
21/04/2010
17.60
 196,300 16.61 17.60 16.82 0 0 0
20/04/2010
16.61
 91,900 16.40 16.86 16.19 0 0 0
19/04/2010
16.40
 53,700 16.69 16.69 16.19 0 0 0
16/04/2010
16.69
 39,900 16.90 17.23 16.61 0 0 0
15/04/2010
16.90
 80,700 16.48 17.02 16.40 0 0 0
14/04/2010
16.48
 44,600 16.40 16.61 16.19 0 0 0
13/04/2010
16.40
 57,700 16.90 16.90 16.32 0 0 0
12/04/2010
16.90
 66,000 16.98 17.23 16.44 0 0 0
09/04/2010
16.98
 61,600 17.36 17.73 16.61 0 0 0
08/04/2010
17.36
 239,200 16.53 17.48 16.36 0 0 0
07/04/2010
16.53
 85,100 16.23 16.57 15.99 0 4,000 -0.2
06/04/2010
16.23
 48,100 16.48 16.86 16.19 0 0 0
05/04/2010
16.48
 60,600 15.90 16.57 16.19 0 0 0
02/04/2010
15.90
 55,700 15.57 16.11 15.57 4,000 0 0.2
01/04/2010
15.57
 99,300 15.24 15.57 14.91 0 34,300 -1.3
31/03/2010
15.24
 48,900 15.69 15.90 15.16 0 23,000 -0.8
30/03/2010
15.69
 35,200 16.07 16.07 15.57 0 0 0
29/03/2010
16.07
 31,300 15.99 16.36 15.78 0 1,400 -0.1
26/03/2010
15.99
 70,700 16.11 16.48 15.78 0 18,700 -0.7
25/03/2010
16.11
 82,600 16.98 16.98 15.78 0 0 0
24/03/2010
16.98
 79,100 16.86 17.36 16.61 0 5,000 -0.2
23/03/2010
16.86
 62,300 17.40 18.06 16.61 0 0 0
22/03/2010
17.40
 76,300 18.27 18.35 17.27 0 0 0
19/03/2010
18.27
 120,300 18.48 18.89 17.44 0 5,000 -0.2
18/03/2010
18.48
 337,900 17.27 18.48 17.27 0 11,000 -0.5
17/03/2010: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75)
17/03/2010
17.27
 3,300 16.13 17.27 17.27 0 0 0
16/03/2010
16.13
 287,900 16.00 16.40 15.73 900 0 0.1
15/03/2010
16.00
 205,200 16.13 16.67 15.89 0 4,000 -0.2
12/03/2010
16.13
 132,900 16.80 17.33 16.03 0 0 0
11/03/2010
16.80
 149,100 16.13 17.25 16.53 0 0 0
10/03/2010
16.13
 99,300 16.05 16.93 15.60 0 0 0
09/03/2010
16.05
 74,200 15.92 16.53 15.36 0 0 0
08/03/2010
15.92
 145,400 15.01 15.92 14.93 0 0 0
05/03/2010
15.01
 90,800 14.61 15.20 14.53 0 0 0
04/03/2010
14.61
 68,100 14.80 15.20 14.32 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |