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)
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
15/01/2010
13.60
 50,000 14.27 14.27 13.33 0 0 0
14/01/2010
14.27
 65,600 14.08 14.27 13.87 0 0 0
13/01/2010
14.08
 74,400 13.23 14.27 12.64 0 0 0
12/01/2010
13.23
 76,200 14.24 14.27 13.20 0 0 0
11/01/2010
14.24
 55,900 14.29 14.67 13.87 0 0 0
08/01/2010
14.29
 126,200 14.13 15.39 13.60 0 0 0
07/01/2010
14.13
 89,900 14.77 14.93 14.13 0 0 0
06/01/2010
14.77
 93,100 15.47 15.84 14.75 0 0 0
05/01/2010
15.47
 95,200 15.04 16.05 15.25 0 0 0
04/01/2010
15.04
 28,500 14.16 15.04 14.80 0 0 0
31/12/2009
14.16
 96,500 13.73 14.16 13.68 0 0 0
30/12/2009
13.73
 258,557 12.53 13.73 12.27 0 0 0
29/12/2009
12.53
 50,800 12.93 13.33 12.27 0 0 0
28/12/2009
12.93
 96,500 12.19 13.01 12.03 0 0 0
25/12/2009
12.19
 20,800 11.65 12.19 12.00 0 0 0
24/12/2009
11.65
 66,900 11.20 11.65 10.72 0 0 0
23/12/2009
11.20
 63,100 10.67 11.33 10.40 0 0 0
22/12/2009
10.67
 39,800 10.93 11.47 10.67 0 0 0
21/12/2009
10.93
 35,300 10.32 10.93 10.88 0 0 0
18/12/2009
10.32
 48,000 10.21 10.32 9.68 0 0 0
17/12/2009
10.21
 54,600 10.27 10.27 9.57 0 0 0
16/12/2009
10.27
 18,400 10.80 10.80 10.27 0 0 0
15/12/2009
10.80
 23,500 11.25 11.25 10.80 4,000 0 0
14/12/2009
11.25
 35,000 10.45 11.25 10.59 0 0 0
11/12/2009
10.45
 47,200 10.99 10.99 10.45 0 0 0
10/12/2009
10.99
 58,500 11.76 12.13 10.99 0 0 0
09/12/2009
11.76
 51,400 12.45 12.45 11.76 0 0 0
08/12/2009
12.45
 20,000 12.85 12.93 12.43 0 1,500 0
07/12/2009
12.85
 21,300 12.80 13.07 12.80 0 0 0
04/12/2009
12.80
 25,100 12.80 13.07 12.72 0 0 0
03/12/2009
12.80
 40,000 12.77 13.20 12.32 500 0 0
02/12/2009
12.77
 54,200 13.57 14.27 12.67 0 0 0
01/12/2009
13.57
 36,200 12.77 13.57 13.31 0 0 0
30/11/2009
12.77
 68,800 12.21 12.77 12.13 0 0 0
27/11/2009
12.21
 82,300 12.56 13.07 11.71 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |