CTCP SCI (s99)

7.40
-0.10
(-1.33%)
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
(2026-08-18) 		-0.40 -5.06% 461,800 0 0
7.40
9
7.40
2 tháng
(2026-07-20) 		-0.70 -8.54% 1,757,900 0 0
7.40
9
7.40
3 tháng
(2026-06-19) 		-1.50 -16.67% 2,460,100 0 0
7.40
9
7.40
6 tháng
(2026-03-23) 		-0.80 -9.64% 9,205,400 -1,600 -0.0
7.40
10
7.40
12 tháng
(2025-09-22) 		-2.40 -24.24% 24,473,600 -6,100 -0.1
7.40
10
7.40
24 tháng
(2024-09-27) 		-0.79 -9.48% 76,262,236 -13,401 -0.1
5.62
12
7.40
36 tháng
(2023-10-03) 		-0.84 -10.12% 156,529,572 -16,919 -0.1
5.62
12.34
7.40
60 tháng
(2021-10-13) 		-8.65 -53.56% 403,981,514 -208,760 -4.6
4.86
21.59
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |