CTCP Xây dựng SCG (scg)

64.90
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) 		-0.20 -0.31% 434,400 1,200 0.1
63.30
65.30
64.90
2 tháng
(2025-11-28) 		-1 -1.51% 916,300 1,200 0.1
63.30
66.60
64.90
3 tháng
(2025-10-29) 		0.10 0.15% 1,494,800 -2,400 -0.1
63
66.60
64.90
6 tháng
(2025-07-31) 		0.70 1.09% 3,136,900 1,600 0.1
63
66.90
64.90
12 tháng
(2025-02-03) 		0.20 0.31% 6,356,500 1,300 0.1
60.70
81.20
64.90
24 tháng
(2024-02-07) 		-1.60 -2.40% 17,005,174 -2,108 -0.1
60.70
81.20
64.90
36 tháng
(2023-02-13) 		-0.40 -0.61% 41,190,554 -2,398 -0.0
60.70
81.20
64.90
60 tháng
(2021-04-12) 		46.67 253.32% 189,219,504 -3,298 0.0
18.43
97
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
65.20
 40,600 65.50 65.60 65.10 0 0 0
21/06/2024
65.60
 48,700 65.20 65.70 65.20 0 0 0
20/06/2024
65.30
 41,800 65 65.30 65 0 0 0
19/06/2024
65.30
 45,000 65.40 65.70 65.30 0 0 0
18/06/2024
65.60
 40,200 65.60 65.90 65.50 0 0 0
17/06/2024
65.70
 43,000 66 66 65.70 0 0 0
14/06/2024
66.10
 42,600 65.80 66.10 65.80 0 0 0
13/06/2024
66.10
 45,300 66 66.20 66 0 0 0
12/06/2024
65.80
 45,400 65.80 65.90 65.60 0 0 0
11/06/2024
65.60
 39,600 65.90 65.90 65.60 0 0 0
10/06/2024
66.10
 45,600 65.60 66.10 65.60 0 0 0
07/06/2024
65.70
 45,000 65.40 65.80 65.40 0 0 0
06/06/2024
65.40
 40,500 65.30 65.50 65.30 0 0 0
05/06/2024
65.40
 43,700 65.60 65.60 65.40 0 0 0
04/06/2024
65.60
 47,000 65.40 65.70 65.30 0 0 0
03/06/2024
65.50
 44,800 65.20 65.60 65.20 0 300 -0.0
31/05/2024
65.20
 43,600 65.10 65.40 65 0 0 0
30/05/2024
65
 44,100 65.20 65.20 64.90 0 0 0
29/05/2024
65
 47,200 65.30 65.40 65 0 0 0
28/05/2024
65.50
 42,700 65.20 65.50 65.20 0 0 0
27/05/2024
65.30
 41,900 65.30 65.60 65.20 0 0 0
24/05/2024
65.30
 44,400 65.70 65.80 65.30 0 0 0
23/05/2024
65.40
 45,100 65 65.40 65 0 0 0
22/05/2024
65
 48,800 64.80 65.10 64.40 0 200 -0.0
21/05/2024
64.90
 44,500 64.90 64.90 64.60 0 0 0
20/05/2024
65
 43,672 65 65.20 64.80 0 0 0
17/05/2024
64.90
 43,600 65.20 65.20 64.90 0 0 0
16/05/2024
65.20
 47,800 65.20 65.30 65.10 0 0 0
15/05/2024
65.20
 47,800 65.10 65.20 64.90 0 0 0
14/05/2024
65.30
 46,800 65 65.40 64.80 0 0 0
13/05/2024
65
 43,900 65.10 65.20 64.90 0 0 0
10/05/2024
65.30
 43,400 65.60 65.70 65.30 0 0 0
09/05/2024
65.80
 48,400 66.10 66.30 65.80 0 0 0
08/05/2024
66.30
 46,209 66.70 66.70 66.20 0 0 0
07/05/2024
66.80
 44,800 67 67.10 66.50 0 0 0
06/05/2024
67.10
 49,501 67 67.30 67 300 0 0.0
03/05/2024
66.80
 48,709 66.40 67 66.40 0 0 0
02/05/2024
66.50
 46,801 66.60 66.80 66.30 0 0 0
26/04/2024
66.80
 46,500 67 67.10 66.60 0 0 0
25/04/2024
67.10
 49,900 66.60 67.10 66.60 0 0 0
24/04/2024
66.50
 47,600 66.40 66.70 66.40 0 0 0
23/04/2024
66.70
 50,400 65.70 66.80 65.70 0 0 0
22/04/2024
65.70
 49,300 65.10 65.70 65.10 0 0 0
19/04/2024
65
 56,800 64.90 65.10 64.70 0 0 0
17/04/2024
64.90
 54,700 65.20 65.50 64.90 0 0 0
16/04/2024
65.10
 59,300 65.20 65.20 65 0 0 0
15/04/2024
65.20
 52,100 65.60 65.60 65.20 0 0 0
12/04/2024
65.60
 50,700 65.20 65.60 65.20 0 0 0
11/04/2024
65.10
 45,900 65.30 65.30 64.80 0 1,200 -0.1
10/04/2024
65.30
 48,200 64.90 65.40 64.90 0 500 -0.0
09/04/2024
65
 48,900 64.90 65.10 64.80 0 0 0
08/04/2024
64.80
 46,500 65.30 65.40 64.60 0 500 -0.0
05/04/2024
65.50
 48,100 65.90 65.90 65.50 0 0 0
04/04/2024
65.70
 49,400 65.80 65.90 65.60 0 0 0
03/04/2024
65.80
 50,300 65.60 65.90 65.40 0 0 0
02/04/2024
65.70
 49,200 66 66.10 65.60 0 0 0
01/04/2024
66.10
 53,200 66.30 66.50 66 0 0 0
29/03/2024
66.20
 58,600 66.20 66.40 66.20 0 0 0
28/03/2024
66.10
 56,300 65.70 66.20 65.60 0 0 0
27/03/2024
65.80
 54,701 65.90 66 65.70 0 0 0
26/03/2024
65.90
 57,500 65.70 66.10 65.60 0 0 0
25/03/2024
65.60
 53,900 65.70 66 65.60 0 0 0
22/03/2024
65.60
 46,900 65.80 66 65.60 0 0 0
21/03/2024
66
 50,000 65.70 66.10 65.70 0 0 0
20/03/2024
65.90
 49,900 65.60 65.90 65.40 0 0 0
19/03/2024
65.30
 47,300 65.50 65.70 65.30 0 0 0
18/03/2024
65.20
 45,800 65.40 65.50 65.10 0 0 0
15/03/2024
65.40
 50,500 65.60 65.70 65.30 0 0 0
14/03/2024
65.50
 55,100 65.60 65.90 65.40 0 0 0
13/03/2024
65.80
 55,600 65.40 65.80 65.30 0 0 0
12/03/2024
65.40
 51,501 65.20 65.40 65.10 0 0 0
11/03/2024
65.10
 53,500 65.30 65.50 65.10 0 0 0
08/03/2024
65.10
 48,600 65.20 65.50 65 0 0 0
07/03/2024
65.40
 48,800 65.40 65.50 65.20 0 100 -0.0
06/03/2024
65.30
 49,200 65.70 65.90 65.30 0 0 0
05/03/2024
65.70
 51,900 66 66 65.70 0 0 0
04/03/2024
65.90
 51,206 65.70 66 65.60 0 0 0
01/03/2024
65.70
 49,100 65.60 66 65.50 0 0 0
29/02/2024
65.30
 52,700 65.60 65.60 65.10 0 0 0
28/02/2024
65.40
 52,900 65 65.40 64.90 0 0 0
27/02/2024
64.90
 53,921 65.40 65.80 64.80 300 1,201 -0.1
26/02/2024
65.50
 57,100 65.70 65.70 65 100 0 0.0
23/02/2024
65.90
 54,407 65.60 66 65.50 0 7 -0.0
22/02/2024
65.50
 49,200 65.70 65.90 65.30 0 0 0
21/02/2024
65.70
 49,500 66 66.10 65.40 0 0 0
20/02/2024
66.10
 53,700 66.40 66.60 66 0 0 0
19/02/2024
66.60
 50,800 66.30 66.80 66.20 0 0 0
16/02/2024
66.60
 56,500 66.70 66.80 66.30 0 0 0
15/02/2024
66.80
 56,900 66.50 66.90 66.50 0 0 0
07/02/2024
66.70
 60,000 66.50 66.90 66.30 0 100 -0.0
06/02/2024
66.80
 58,900 66.30 66.90 66.20 0 0 0
05/02/2024
66.50
 57,300 66 66.50 66 0 0 0
02/02/2024
66
 55,000 65.60 66.20 65.60 0 0 0
01/02/2024
65.90
 58,100 65.70 66 65.30 0 0 0
31/01/2024
65.50
 52,900 65.80 66.10 65.40 0 1,700 -0.1
30/01/2024
65.90
 54,100 66.30 66.30 65.70 0 0 0
29/01/2024
66.10
 53,000 65.90 66.20 65.80 0 0 0
26/01/2024
66.10
 57,500 65.60 66.20 65.60 0 0 0
25/01/2024
65.50
 51,200 65.80 66.10 65.30 0 0 0
24/01/2024
65.80
 49,000 65.50 66 65.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |