CTCP SCI (s99)

8.90
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
(2025-12-29) 		-0.40 -4.35% 1,228,600 0 0
8.80
9.20
8.90
2 tháng
(2025-11-28) 		-0.50 -5.38% 2,299,600 -4,500 -0.0
8.80
9.60
8.90
3 tháng
(2025-10-29) 		-0.80 -8.33% 4,153,200 -4,500 -0.0
8.80
9.70
8.90
6 tháng
(2025-07-31) 		-1.01 -10.29% 28,167,900 -5,500 -0.0
8.48
12
8.90
12 tháng
(2025-02-03) 		1.75 24.86% 48,550,448 -11,800 -0.1
5.62
12
8.90
24 tháng
(2024-02-07) 		0.55 6.62% 119,771,432 -15,319 -0.1
5.62
12.34
8.90
36 tháng
(2023-02-13) 		2.62 42.30% 192,512,204 -17,768 -0.2
5.62
12.34
8.90
60 tháng
(2021-02-22) 		-9.11 -50.86% 601,369,980 -84,860 -1.4
4.86
27.58
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2010
14.80
 75,600 14.13 15.01 14.13 1,500 0 0.1
02/03/2010
14.13
 72,100 14.00 14.51 13.87 0 6,300 -0.3
01/03/2010
14.00
 35,800 13.63 14.00 13.60 0 0 0
26/02/2010
13.63
 15,700 13.60 13.63 13.47 0 0 0
25/02/2010
13.60
 12,100 13.60 14.11 13.47 0 0 0
24/02/2010
13.60
 31,800 13.57 13.73 12.80 0 0 0
23/02/2010
13.57
 22,100 14.13 14.27 13.39 0 0 0
22/02/2010
14.13
 18,200 14.03 15.07 14.00 0 0 0
12/02/2010
14.03
 15,400 13.87 14.40 14.00 0 4,000 -0.2
11/02/2010
13.87
 20,400 13.63 14.27 13.57 0 0 0
10/02/2010
13.63
 22,700 13.49 13.87 13.49 0 0 0
09/02/2010
13.49
 54,200 14.40 14.40 13.49 5,000 0 0.3
08/02/2010
14.40
 54,000 14.91 15.20 14.27 0 0 0
05/02/2010
14.91
 165,600 14.37 15.20 14.32 34,600 5,000 1.7
04/02/2010
14.37
 112,400 13.47 14.37 14.00 39,000 0 2.1
03/02/2010
13.47
 135,000 12.40 13.47 13.17 10,000 0 0.5
02/02/2010
12.40
 12,600 12.51 13.20 12.37 0 0 0
01/02/2010
12.51
 34,000 12.40 12.53 12.27 0 5,000 -0.2
29/01/2010
12.40
 34,100 12.03 12.53 12.00 0 0 0
28/01/2010
12.03
 34,500 12.53 12.61 12.00 0 0 0
27/01/2010
12.53
 22,500 12.91 13.60 12.53 0 0 0
26/01/2010
12.91
 48,200 12.13 12.91 12.40 0 0 0
25/01/2010
12.13
 12,500 12.13 12.24 11.92 0 0 0
22/01/2010
12.13
 30,200 12.00 12.27 11.65 0 0 0
21/01/2010
12.00
 58,400 12.53 12.80 11.81 500 0 0.0
20/01/2010
12.53
 28,000 13.12 13.47 12.32 0 0 0
19/01/2010
13.12
 32,200 12.77 13.44 12.80 0 0 0
18/01/2010
12.77
 74,700 13.60 13.60 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |