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)
21/11/2007
25.60
 21,800 25.88 26.67 24.00 200 6,200 0
20/11/2007
25.88
 14,800 27.38 27.38 25.42 500 1,000 0
19/11/2007
27.38
 8,200 27.37 27.65 26.67 0 2,000 0
16/11/2007
27.37
 11,000 27.11 27.65 26.22 0 0 0
15/11/2007
27.11
 4,700 28.89 30.22 26.67 500 0 0
14/11/2007
28.89
 10,800 26.06 29.24 26.58 100 0 0
13/11/2007
26.06
 9,000 28.00 28.95 26.06 100 0 0
12/11/2007
28.00
 9,000 31.38 31.38 28.00 0 0 0
09/11/2007
31.38
 5,200 31.57 31.57 30.31 0 0 0
08/11/2007
31.57
 800 31.56 32.62 31.11 0 0 0
07/11/2007
31.56
 8,300 32.00 32.45 30.22 100 0 0
06/11/2007
32.00
 2,700 32.00 32.45 31.12 800 0 0
05/11/2007
32.00
 3,600 32.71 32.71 30.22 0 0 0
02/11/2007
32.71
 6,100 34.67 34.76 30.58 0 0 0
01/11/2007
34.67
 26,200 31.82 34.76 31.69 100 7,500 0
31/10/2007
31.82
 4,000 32.00 32.10 31.11 200 0 0
30/10/2007
32.00
 7,200 32.80 32.80 31.39 200 0 0
29/10/2007
32.80
 3,700 34.13 34.13 32.36 0 0 0
26/10/2007
34.13
 18,000 34.67 35.56 30.93 2,000 0 0
25/10/2007
34.67
 23,900 34.67 35.20 32.89 4,000 0 0
24/10/2007
34.67
 12,500 33.42 35.11 31.11 100 0 0
23/10/2007
33.42
 12,400 33.96 33.96 32.94 0 0 0
22/10/2007
33.96
 13,600 33.78 34.05 32.80 0 3,000 0
19/10/2007
33.78
 23,600 31.78 34.99 28.64 0 6,200 0
18/10/2007
31.78
 7,700 33.42 33.42 31.78 0 0 0
17/10/2007
33.42
 18,400 37.18 40.84 33.42 0 0 0
16/10/2007
37.18
 20,000 34.64 37.18 36.71 0 0 0
15/10/2007
34.64
 31,500 31.52 34.64 30.67 4,000 0 0
12/10/2007
31.52
 26,800 29.09 31.52 29.42 0 0 0
11/10/2007
29.09
 20,400 27.11 29.09 28.00 0 0 0
10/10/2007
27.11
 26,900 26.22 27.73 25.78 6,300 3,000 0
09/10/2007
26.22
 34,600 23.83 26.22 24.45 0 0 0
08/10/2007
23.83
 15,500 22.40 24.18 23.56 0 0 0
05/10/2007
22.40
 9,300 22.05 22.67 21.87 0 0 0
04/10/2007
22.05
 38,800 22.67 22.85 20.98 0 400 0
03/10/2007
22.67
 19,700 22.67 23.38 20.89 3,000 0 0
02/10/2007
22.67
 11,400 23.11 25.57 22.22 0 0 0
01/10/2007
23.11
 15,400 21.73 23.45 22.31 0 0 0
28/09/2007
21.73
 25,300 21.25 21.73 21.16 5,000 0 0
27/09/2007
21.25
 9,400 21.33 21.33 20.89 900 0 0
26/09/2007
21.33
 20,000 21.51 21.78 21.33 3,000 200 0
25/09/2007
21.51
 11,400 23.08 23.08 20.90 3,200 0 0
24/09/2007
23.08
 6,900 22.67 23.11 20.44 1,000 0 0
21/09/2007
22.67
 3,400 22.22 22.67 21.78 0 0 0
20/09/2007
22.22
 23,300 21.60 22.40 18.40 0 100 0
19/09/2007
21.60
 39,400 22.06 22.06 20.27 0 15,200 0
18/09/2007
22.06
 6,000 24.00 24.00 22.06 0 3,700 0
17/09/2007
24.00
 10,600 23.78 24.89 24.00 200 0 0
14/09/2007
23.78
 31,000 23.06 25.36 23.11 0 0 0
13/09/2007
23.06
 1,700 20.97 23.06 23.06 0 0 0
12/09/2007
20.97
 3,300 19.07 20.97 20.97 0 0 0
11/09/2007
19.07
 4,200 17.33 19.07 19.07 0 0 0
10/09/2007
17.33
 3,000 15.80 17.33 17.33 0 0 0
07/09/2007
15.80
 6,000 14.55 15.80 15.56 0 0 0
06/09/2007
14.55
 31,200 13.24 14.55 12.00 0 0 0
05/09/2007
13.24
 100 12.04 13.24 13.24 0 0 0
04/09/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 10/16 Giá: 10 (Volume + 160%, Ratio=1.60)
04/09/2007
12.04
 3,400 10.75 12.04 12.04 0 0 0
31/08/2007
10.75
 4,000 10.63 11.38 10.42 0 0 0
30/08/2007
10.63
 1,700 10.52 10.72 10.63 0 0 0
29/08/2007
10.52
 2,300 10.78 10.92 10.52 0 0 0
28/08/2007
10.78
 1,500 11.23 11.35 10.78 0 0 0
27/08/2007
11.23
 1,400 10.63 11.38 10.33 0 0 0
24/08/2007
10.63
 7,900 10.48 10.65 10.27 0 0 0
23/08/2007
10.48
 1,400 11.23 11.23 10.48 0 0 0
22/08/2007
11.23
 1,000 11.35 11.38 11.08 0 0 0
21/08/2007
11.35
 1,400 11.23 11.35 11.29 0 0 0
20/08/2007
11.23
 600 11.39 11.39 11.23 0 0 0
17/08/2007
11.39
 1,900 11.44 11.48 11.38 0 0 0
16/08/2007
11.44
 1,800 11.47 11.53 11.44 0 0 0
15/08/2007
11.47
 1,700 11.53 11.53 11.38 0 0 0
14/08/2007
11.53
 1,100 11.39 11.53 11.39 0 0 0
13/08/2007
11.39
 900 11.65 11.65 11.38 0 0 0
10/08/2007
11.65
 2,200 11.86 11.86 11.60 0 0 0
09/08/2007
11.86
 2,600 11.56 11.86 11.38 0 0 0
08/08/2007
11.56
 1,100 11.68 11.98 11.54 0 0 0
07/08/2007
11.68
 1,300 11.98 11.98 11.68 0 0 0
06/08/2007
11.98
 400 11.98 12.01 11.98 0 0 0
03/08/2007
11.98
 200 11.68 11.98 11.98 0 0 0
02/08/2007
11.68
 1,200 12.33 12.33 11.68 0 0 0
01/08/2007
12.33
 600 11.00 12.33 11.98 0 0 0
31/07/2007
11.00
 1,900 11.94 11.94 10.98 0 0 0
30/07/2007
11.94
 2,900 12.88 13.16 11.92 0 0 0
27/07/2007
12.88
 1,300 13.18 13.72 12.73 0 0 0
26/07/2007
13.18
 3,600 12.37 13.45 12.28 0 0 0
25/07/2007
12.37
 3,200 11.32 12.46 11.23 0 0 0
24/07/2007
11.32
 1,400 11.47 11.47 11.32 0 0 0
23/07/2007
11.47
 200 11.38 11.47 11.47 0 0 0
20/07/2007
11.38
 400 11.38 11.43 11.35 0 0 0
19/07/2007
11.38
 800 11.20 11.38 11.26 0 0 0
18/07/2007
11.20
 300 11.20 11.29 11.20 0 0 0
17/07/2007
11.20
 2,100 11.19 11.92 10.87 0 0 0
16/07/2007
11.19
 500 11.11 11.25 11.17 0 0 0
13/07/2007
11.11
 400 11.38 11.53 11.11 0 0 0
12/07/2007
11.38
 4,100 10.63 11.38 10.63 0 0 0
11/07/2007
10.63
 1,000 10.48 10.63 10.48 0 0 0
10/07/2007
10.48
 3,100 10.50 10.51 10.47 0 0 0
09/07/2007
10.50
 700 10.48 10.50 10.39 0 0 0
06/07/2007
10.48
 2,200 10.45 10.63 10.48 0 0 0
05/07/2007
10.45
 1,000 10.93 10.93 10.33 0 0 0
04/07/2007
10.93
 3,800 9.88 10.93 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |