CTCP Xây dựng SCG (scg)

64.50
-0.50
(-0.77%)
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
(2026-07-06) 		3.70 6.01% 568,200 200 0
60.60
66.60
65
2 tháng
(2026-06-04) 		-1.80 -2.68% 1,182,600 -2,300 0
60.60
67.10
65
3 tháng
(2026-05-05) 		-1.60 -2.39% 1,810,700 200 0
60.60
74.10
65
6 tháng
(2026-02-04) 		1.60 2.51% 3,074,400 -1,700 -0.1
60.60
74.10
65
12 tháng
(2025-08-08) 		1 1.56% 6,172,900 -200 -0.0
60.60
74.10
65
24 tháng
(2024-08-13) 		-0.40 -0.61% 14,320,945 -600 -0.0
60.60
81.20
65
36 tháng
(2023-08-21) 		0.90 1.40% 27,806,129 -3,808 -0.2
60.60
81.20
65
60 tháng
(2021-08-30) 		0.30 0.46% 174,996,255 -8,998 -0.4
51
97
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
64.90
 44,100 65.10 65.20 64.80 0 0 0
18/12/2024
65
 40,800 64.80 65 64.80 0 0 0
17/12/2024
64.90
 42,100 64.70 65 64.60 0 0 0
16/12/2024
64.80
 40,700 65 65 64.70 0 0 0
13/12/2024
64.90
 42,100 65.30 65.30 64.90 0 0 0
12/12/2024
65.20
 41,700 65.10 65.20 65.10 0 0 0
11/12/2024
65.10
 39,400 65.20 65.30 65 0 0 0
10/12/2024
65.30
 39,200 65.50 65.60 65.30 0 0 0
09/12/2024
65.70
 40,600 65.60 65.80 65.60 0 0 0
06/12/2024
65.70
 36,400 65.80 66 65.60 0 0 0
05/12/2024
65.80
 33,800 65.50 65.90 65.40 0 0 0
04/12/2024
65.80
 37,300 65.60 65.80 65.60 0 0 0
03/12/2024
65.70
 33,100 65.80 65.80 65.50 0 0 0
02/12/2024
65.50
 36,200 65.70 65.80 65.50 0 0 0
29/11/2024
65.70
 32,100 65.50 65.70 65.40 0 0 0
28/11/2024
65.70
 39,000 65.60 65.80 65.50 0 0 0
27/11/2024
65.70
 42,600 65.80 66 65.60 0 0 0
26/11/2024
66
 46,100 65.90 66.10 65.90 0 0 0
25/11/2024
66
 37,800 65.80 66 65.80 0 0 0
22/11/2024
65.70
 39,300 65.50 65.80 65.50 0 0 0
21/11/2024
65.60
 39,700 65.50 65.70 65.40 0 0 0
20/11/2024
65.50
 43,101 65.30 65.50 65 0 0 0
19/11/2024
65.20
 38,000 65.10 65.20 65.10 0 0 0
18/11/2024
65
 38,900 65.20 65.30 65 0 0 0
15/11/2024
65.20
 40,600 65.40 65.50 65.10 0 0 0
14/11/2024
65.30
 40,800 65.60 65.70 65.30 0 0 0
13/11/2024
65.60
 38,700 65.70 65.70 65.40 0 0 0
12/11/2024
65.50
 40,100 65.40 65.60 65.30 0 0 0
11/11/2024
65.50
 46,100 65.70 65.80 65.40 0 0 0
08/11/2024
65.60
 51,900 65 66.10 64.80 0 0 0
07/11/2024
64.90
 44,000 64.80 65.10 64.80 0 0 0
06/11/2024
64.90
 42,300 64.80 64.90 64.70 0 0 0
05/11/2024
64.70
 39,900 64.80 64.80 64.60 0 0 0
04/11/2024
64.80
 38,500 64.80 64.90 64.70 0 0 0
01/11/2024
64.80
 39,800 64.90 65.10 64.80 0 0 0
31/10/2024
65.10
 41,400 65.30 65.30 65 0 0 0
30/10/2024
65.30
 38,500 65.50 65.70 65.30 0 0 0
29/10/2024
65.50
 44,100 65.40 65.60 65.40 0 0 0
28/10/2024
65.10
 40,200 65.30 65.40 65.10 0 0 0
25/10/2024
65.40
 44,200 65.20 65.50 65.10 0 0 0
24/10/2024
65.10
 37,200 65.30 65.30 65.10 0 0 0
23/10/2024
65
 40,600 65.10 65.30 64.90 0 0 0
22/10/2024
64.90
 44,100 64.90 65 64.80 0 0 0
21/10/2024
64.80
 41,800 64.60 64.80 64.40 0 0 0
18/10/2024
64.70
 39,010 64.90 65 64.60 0 0 0
17/10/2024
64.90
 39,900 64.80 65 64.70 0 0 0
16/10/2024
64.80
 42,800 65.10 65.10 64.70 0 0 0
15/10/2024
65.10
 39,300 65.30 65.40 65.10 0 0 0
14/10/2024
65.40
 39,700 65.20 65.40 65.20 0 0 0
11/10/2024
65.30
 40,300 65.30 65.50 65.20 0 0 0
10/10/2024
65.30
 40,100 65.40 65.70 65.20 0 0 0
09/10/2024
65.50
 45,810 65.40 65.70 65.40 0 0 0
08/10/2024
65.50
 46,500 65.30 65.60 65.30 0 0 0
07/10/2024
65.30
 42,300 65.20 65.40 65.10 0 0 0
04/10/2024
65
 39,200 65.20 65.30 65 0 0 0
03/10/2024
65.20
 44,100 65.50 65.70 65 0 0 0
02/10/2024
65.50
 40,700 65.70 65.70 65.40 0 0 0
01/10/2024
65.80
 46,300 65.40 66 65.30 0 0 0
30/09/2024
65.40
 41,900 65.60 65.80 65.40 0 0 0
27/09/2024
65.70
 41,100 65.80 66.20 65.30 0 0 0
26/09/2024
66.20
 49,200 65.90 66.20 65.70 0 0 0
25/09/2024
65.90
 44,000 65.80 66 65.70 0 0 0
24/09/2024
65.70
 46,100 65.60 65.80 65.50 0 0 0
23/09/2024
65.50
 40,800 65.40 65.70 65.40 0 0 0
20/09/2024
65.50
 42,700 65.30 65.60 65.20 0 0 0
19/09/2024
65.40
 38,900 65.50 65.70 65.30 0 0 0
18/09/2024
65.70
 39,200 65.50 65.70 65.40 0 0 0
17/09/2024
65.70
 40,300 65.50 65.70 65.50 0 0 0
16/09/2024
65.40
 44,300 65.60 65.60 65.40 0 0 0
13/09/2024
65.50
 40,000 65.40 65.60 65.30 0 0 0
12/09/2024
65.50
 42,100 65.10 65.50 65.10 0 0 0
11/09/2024
65.40
 41,100 65.50 65.50 65.20 0 0 0
10/09/2024
65.40
 44,000 65.20 65.60 65.20 0 0 0
09/09/2024
65.20
 41,500 65.10 65.20 64.70 0 0 0
06/09/2024
64.90
 46,600 64.60 65 64.60 0 300 -0.0
05/09/2024
64.60
 49,200 64.30 64.70 64.10 0 0 0
04/09/2024
64.30
 39,900 64.50 64.50 64.20 0 0 0
30/08/2024
64.60
 43,600 64.30 64.60 64.30 0 0 0
29/08/2024
64.40
 44,800 64.70 64.80 64.20 100 0 0.0
28/08/2024
64.80
 39,700 64.90 65.10 64.60 0 0 0
27/08/2024
64.90
 39,700 65.30 65.30 64.70 0 0 0
26/08/2024
65.20
 43,100 65.10 65.30 64.90 0 0 0
23/08/2024
65.10
 38,500 65.20 65.20 65 0 0 0
22/08/2024
65.20
 40,400 65.30 65.40 65 0 0 0
21/08/2024
65.40
 41,300 65.60 65.60 65.30 0 0 0
20/08/2024
65.70
 44,400 65.60 65.80 65.20 0 0 0
19/08/2024
65.60
 46,800 65.30 65.80 65.20 0 0 0
16/08/2024
65.40
 45,200 65.20 65.50 65.10 0 0 0
15/08/2024
65.20
 40,400 65.30 65.50 65.10 0 0 0
14/08/2024
65.50
 40,400 65.60 65.60 65.40 0 0 0
13/08/2024
65.70
 39,900 66.10 66.10 65.70 0 0 0
12/08/2024
66.30
 42,800 66.10 66.50 65.90 0 400 -0.0
09/08/2024
66
 36,400 65.80 66.10 65.80 0 300 -0.0
08/08/2024
65.90
 43,200 65.70 66 65.70 0 0 0
07/08/2024
65.80
 42,400 65.40 65.90 65.40 400 0 0.0
06/08/2024
65.20
 47,700 64.90 65.30 64.80 300 0 0.0
05/08/2024
64.70
 40,300 64.80 64.90 64.50 0 0 0
02/08/2024
64.80
 41,300 64.90 65.10 64.60 200 0 0.0
01/08/2024
64.90
 38,500 65 65.10 64.80 0 0 0
31/07/2024
65
 41,800 64.80 65 64.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |