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
(2025-11-04) 		-0.10 -1.04% 1,442,400 0 0
9.10
9.60
9.60
2 tháng
(2025-10-06) 		-0.10 -1.04% 4,576,700 0 0
9
9.70
9.60
3 tháng
(2025-09-05) 		-0.20 -2.06% 18,027,800 0 0
9
12
9.60
6 tháng
(2025-06-09) 		2.45 34.80% 34,279,300 -1,100 -0.0
6.67
12
9.60
12 tháng
(2024-12-09) 		1.88 24.69% 51,564,144 -7,300 -0.1
5.62
12
9.60
24 tháng
(2023-12-15) 		1.34 16.37% 122,676,999 -10,819 -0.1
5.62
12.34
9.60
36 tháng
(2022-12-20) 		2.99 45.84% 193,408,804 -19,222 -0.2
5.62
12.34
9.60
60 tháng
(2020-12-30) 		-5.37 -36.11% 612,415,905 -84,873 -1.3
4.86
27.58
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2008
7.89
 600 8.12 8.12 7.89 0 0 0
22/04/2008
8.12
 14,000 8.36 8.36 8.12 400 0 0
21/04/2008
8.36
 6,700 8.53 8.53 8.36 100 0 0
18/04/2008
8.53
 24,300 8.56 8.74 8.28 500 0 0
17/04/2008
8.56
 44,300 8.18 8.56 8.06 0 0 0
16/04/2008
8.18
 29,400 8.84 8.84 8.17 100 1,400 0
11/04/2008
8.84
 44,200 8.64 8.84 8.38 0 0 0
10/04/2008
8.64
 21,200 8.91 8.91 8.64 2,300 0 0
09/04/2008
8.91
 53,200 8.84 9.05 8.79 1,700 0 0
08/04/2008
8.84
 106,200 8.59 8.84 8.34 700 0 0
07/04/2008
8.59
 2,300 8.34 8.59 8.59 0 0 0
04/04/2008
8.34
 100 8.18 8.34 8.34 0 0 0
03/04/2008
8.18
 200 8.02 8.18 8.18 0 0 0
02/04/2008
8.02
 200 7.87 8.02 8.02 0 0 0
01/04/2008
7.87
 2,500 7.72 7.87 7.87 0 0 0
31/03/2008
7.72
 400 7.56 7.72 7.72 0 0 0
28/03/2008
7.56
 2,100 7.42 7.56 7.56 0 0 0
27/03/2008
7.42
 100 7.37 7.42 7.42 0 0 0
26/03/2008
7.37
 51,300 7.00 7.70 6.34 0 0 0
25/03/2008
7.00
 3,800 7.77 7.77 7.00 100 200 0
24/03/2008
7.77
 8,600 8.59 8.59 7.77 100 0 0
21/03/2008
8.59
 30,000 8.89 8.98 8.59 600 0 0
20/03/2008
8.89
 32,700 9.69 10.00 8.89 0 0 0
19/03/2008
9.69
 52,500 10.45 11.11 9.41 0 0 0
18/03/2008
10.45
 9,400 11.60 11.60 10.45 100 0 0
17/03/2008
11.60
 43,600 12.80 12.80 11.60 0 0 0
14/03/2008
12.80
 25,900 13.16 13.24 12.44 0 0 0
13/03/2008
13.16
 15,200 13.16 13.79 12.92 100 0 0
12/03/2008
13.16
 28,700 13.81 14.58 12.50 200 0 0
11/03/2008
13.81
 23,800 15.02 15.02 13.81 0 0 0
10/03/2008
15.02
 53,300 14.52 15.96 13.33 100 0 0
07/03/2008
14.52
 5,000 13.48 14.52 14.52 0 100 0
06/03/2008
13.48
 38,100 12.23 13.48 11.04 0 0 0
05/03/2008
12.23
 46,500 13.57 13.57 12.22 0 0 0
04/03/2008
13.57
 5,300 14.97 14.97 13.57 100 0 0
03/03/2008
14.97
 20,300 16.62 16.62 14.97 0 0 0
29/02/2008
16.62
 13,800 18.03 18.03 16.20 0 0 0
28/02/2008
18.03
 11,900 18.13 18.76 17.78 0 0 0
27/02/2008
18.13
 17,400 18.26 18.84 17.78 0 0 0
26/02/2008
18.26
 14,700 20.60 20.62 18.26 0 0 0
25/02/2008
20.60
 25,900 19.42 20.60 17.78 100 300 0
22/02/2008
19.42
 47,500 20.48 20.48 18.56 0 0 0
21/02/2008
20.48
 5,600 22.22 22.22 20.48 0 0 0
20/02/2008
22.22
 15,500 24.18 24.27 22.13 0 0 0
19/02/2008
24.18
 10,000 24.62 24.80 24.18 0 0 0
18/02/2008
24.62
 16,400 25.60 25.60 23.56 0 0 0
15/02/2008
25.60
 7,100 25.78 25.96 25.38 0 0 0
14/02/2008
25.78
 13,400 25.78 26.67 25.78 100 0 0
13/02/2008
25.78
 5,500 26.67 26.67 25.78 0 0 0
12/02/2008
26.67
 3,800 28.45 28.45 26.67 300 0 0
01/02/2008
28.45
 10,600 28.36 28.45 27.57 1,700 0 0
31/01/2008
28.36
 8,300 28.45 28.71 26.22 0 0 0
30/01/2008
28.45
 35,400 26.66 29.22 28.27 1,400 0 0
29/01/2008
26.66
 21,900 25.33 27.20 25.15 400 0 0
28/01/2008
25.33
 7,700 25.38 25.51 24.89 100 0 0
25/01/2008
25.38
 5,700 25.34 25.77 25.07 0 0 0
24/01/2008
25.34
 17,600 25.78 26.57 24.98 100 4,000 0
23/01/2008
25.78
 12,900 26.29 26.67 25.33 0 0 0
22/01/2008
26.29
 7,400 27.12 27.12 25.97 0 0 0
21/01/2008
27.12
 7,700 28.00 28.00 27.11 0 0 0
18/01/2008
28.00
 10,300 26.49 28.80 26.40 0 0 0
17/01/2008
26.49
 23,800 26.61 29.07 25.78 100 0 0
16/01/2008
26.61
 18,200 25.07 26.61 25.78 0 0 0
15/01/2008
25.07
 13,500 26.05 26.13 23.73 0 0 0
14/01/2008
26.05
 2,700 27.56 27.56 26.05 0 0 0
11/01/2008
27.56
 5,900 29.25 29.25 27.11 0 0 0
10/01/2008
29.25
 27,600 27.34 29.25 25.51 0 0 0
09/01/2008
27.34
 8,600 28.45 28.89 27.29 0 0 0
08/01/2008
28.45
 19,600 30.13 31.11 27.56 0 0 0
07/01/2008
30.13
 7,300 30.93 31.20 29.33 0 0 0
04/01/2008
30.93
 5,800 30.67 31.73 30.22 0 0 0
03/01/2008
30.67
 1,200 31.11 31.11 30.23 0 0 0
02/01/2008
31.11
 2,800 31.38 32.36 28.27 0 0 0
28/12/2007
31.38
 13,300 31.56 31.83 31.29 0 0 0
27/12/2007
31.56
 5,200 31.65 32.45 31.56 0 0 0
26/12/2007
31.65
 7,700 31.29 32.45 31.20 0 300 0
25/12/2007
31.29
 5,500 32.71 32.71 31.29 0 0 0
24/12/2007
32.71
 1,900 32.89 32.98 32.53 0 0 0
21/12/2007
32.89
 4,100 32.45 33.33 32.45 0 0 0
20/12/2007
32.45
 2,600 33.16 33.16 32.45 0 0 0
19/12/2007
33.16
 10,000 32.45 33.82 32.89 0 0 0
18/12/2007
32.45
 12,700 32.10 32.89 31.65 0 0 0
17/12/2007
32.10
 3,200 32.99 32.99 32.01 0 0 0
14/12/2007
32.99
 2,900 33.07 33.33 32.99 0 0 0
13/12/2007
33.07
 10,000 33.20 33.42 32.89 0 0 0
12/12/2007
33.20
 29,900 33.32 34.23 32.81 0 0 0
11/12/2007
33.32
 31,700 33.96 34.67 33.20 0 900 0
10/12/2007
33.96
 10,600 34.67 35.20 33.42 0 0 0
07/12/2007
34.67
 22,000 33.96 35.38 33.78 0 0 0
06/12/2007
33.96
 12,700 34.13 34.21 33.33 0 0 0
05/12/2007
34.13
 28,400 33.78 34.13 31.40 0 5,200 0
04/12/2007
33.78
 28,200 32.89 35.56 33.33 700 8,000 0
03/12/2007
32.89
 13,700 31.11 33.33 31.11 300 200 0
30/11/2007
31.11
 7,900 30.85 31.41 30.42 0 0 0
29/11/2007
30.85
 35,800 29.42 31.17 29.33 0 500 0
28/11/2007
29.42
 22,100 28.35 30.22 25.51 0 0 0
27/11/2007
28.35
 24,800 27.65 28.45 28.00 1,000 0 0
26/11/2007
27.65
 28,900 25.78 28.33 25.77 0 200 0
23/11/2007
25.78
 6,300 25.78 25.87 25.60 1,200 900 0
22/11/2007
25.78
 19,800 25.60 26.22 24.80 0 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |