CTCP SCI E&C (sci)

8.10
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
(2026-02-23) 		-1.60 -16.49% 890,900 -3,600 -0.0
7.70
9.70
8.10
2 tháng
(2026-01-19) 		-1.30 -13.83% 1,366,400 -11,700 -0.1
7.70
9.90
8.10
3 tháng
(2025-12-18) 		-1.20 -12.90% 1,773,600 -18,200 -0.2
7.70
9.90
8.10
6 tháng
(2025-09-19) 		-2 -19.80% 4,347,400 -23,300 -0.2
7.70
10.30
8.10
12 tháng
(2025-03-24) 		-0.30 -3.57% 12,569,500 -61,546 -0.5
6
11.40
8.10
24 tháng
(2024-03-28) 		-3.07 -27.46% 21,012,321 -109,466 -0.9
6
11.75
8.10
36 tháng
(2023-04-03) 		0.60 8% 53,537,562 -148,376 -1.4
6
15.83
8.10
60 tháng
(2021-04-13) 		-29.89 -78.68% 144,524,916 104,121 10.5
5.42
45.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
7.83
 22,001 7.67 7.92 7.58 0 0 0
05/08/2024
7.67
 124,803 8.50 8.50 7.67 0 700 -0.0
02/08/2024
8.50
 24,000 8.08 8.50 8.08 0 0 0
01/08/2024
8.42
 136,511 9 9 8.33 0 0 0
31/07/2024
9.17
 14,300 9.08 9.25 9 0 0 0
30/07/2024
9.08
 62,510 9 9.25 8.67 0 0 0
29/07/2024
9.50
 8,400 9.33 9.50 8.75 0 0 0
26/07/2024
9.50
 4,202 9.25 9.58 9.25 0 0 0
25/07/2024
9.33
 11,301 9.33 9.50 9.25 0 0 0
24/07/2024
9.42
 12,201 9.17 9.42 8.92 0 300 -0.0
23/07/2024
9.17
 34,903 9.42 9.42 9.08 0 0 0
22/07/2024
9.50
 31,808 9.58 9.75 9.08 0 0 0
19/07/2024
9.67
 27,712 9.75 9.92 9.58 0 0 0
18/07/2024
9.83
 87,602 9.92 9.92 9.67 0 0 0
17/07/2024
9.83
 79,903 10.08 10.17 9.83 0 0 0
16/07/2024
10.08
 28,177 10.17 10.33 10.08 0 0 0
15/07/2024
10.17
 18,200 10.42 10.42 10.17 0 0 0
12/07/2024
10.33
 25,002 10.25 10.50 10.25 0 0 0
11/07/2024
10.25
 13,003 10.17 10.42 10.17 0 0 0
10/07/2024
10.17
 31,801 10.42 10.50 10.17 0 0 0
09/07/2024
10.42
 37,915 10.50 10.50 10.17 0 0 0
08/07/2024
10.42
 97,508 10.42 10.50 10.08 0 0 0
05/07/2024
10.50
 9,500 10.50 10.58 10.33 0 0 0
04/07/2024
10.50
 22,401 10.58 10.58 10.42 0 0 0
03/07/2024
10.58
 16,100 10.50 10.58 10.33 0 0 0
02/07/2024
10.42
 11,401 10.25 10.50 10.25 0 0 0
01/07/2024
10.42
 5,711 10.17 10.42 10.17 0 0 0
28/06/2024
10.25
 31,101 10.58 10.58 10.25 0 0 0
27/06/2024
10.50
 22,700 10.67 10.67 10.33 0 0 0
26/06/2024
10.50
 21,100 10.42 10.67 10.42 0 0 0
25/06/2024
10.42
 32,008 10.58 10.67 10.42 0 0 0
24/06/2024
10.50
 62,602 10.92 10.92 10.50 0 0 0
21/06/2024
10.83
 10,305 10.75 10.83 10.67 0 200 -0.0
20/06/2024
10.83
 14,900 10.83 10.83 10.67 0 0 0
19/06/2024
10.75
 35,700 10.83 10.83 10.75 0 0 0
18/06/2024
10.83
 39,500 10.83 10.83 10.50 0 0 0
17/06/2024
10.67
 30,560 10.75 10.83 10.67 0 0 0
14/06/2024
10.75
 30,700 11 11 10.75 0 0 0
13/06/2024
10.83
 53,802 11 11.17 10.83 0 0 0
12/06/2024
11
 19,300 11 11 10.83 0 200 -0.0
11/06/2024
11
 70,002 11 11.08 10.83 0 1,000 -0.0
10/06/2024
11
 81,845 11 11.17 10.92 0 0 0
07/06/2024
11
 18,600 11 11 10.83 0 0 0
06/06/2024
10.92
 77,705 11 11.17 10.92 0 0 0
05/06/2024
11
 67,400 10.92 11 10.83 0 0 0
04/06/2024
10.92
 64,831 10.92 11.08 10.83 0 0 0
03/06/2024
10.92
 60,800 10.83 10.92 10.75 0 0 0
31/05/2024
10.83
 23,829 10.92 11 10.75 0 0 0
30/05/2024
10.92
 30,400 10.67 10.92 10.67 0 0 0
29/05/2024
10.83
 81,202 10.92 11 10.58 0 0 0
28/05/2024
10.92
 47,100 11 11.08 10.67 0 0 0
27/05/2024
11
 63,302 11.17 11.17 10.58 0 0 0
24/05/2024
10.92
 129,817 11.33 11.33 10.75 0 0 0
23/05/2024
11.33
 48,400 11.58 11.58 11.08 0 3,300 -0.0
22/05/2024
11.58
 255,825 11.25 12 11.25 0 0 0
21/05/2024
11.25
 39,610 11.25 11.25 11 0 0 0
20/05/2024
11.25
 87,854 11.25 11.33 11.08 0 0 0
17/05/2024
11.25
 41,812 11.33 11.33 10.67 0 0 0
16/05/2024
11.25
 18,103 11.17 11.33 11.17 0 0 0
15/05/2024
11.17
 52,215 11.17 11.25 11 0 0 0
14/05/2024
11.08
 32,815 11 11.17 10.92 0 0 0
13/05/2024
11.08
 66,522 10.83 11.17 10.83 0 0 0
10/05/2024
10.83
 24,106 10.83 10.83 10.67 0 0 0
09/05/2024
10.83
 22,301 10.83 11 10.75 0 0 0
08/05/2024
10.83
 22,727 10.67 10.83 10.67 0 0 0
07/05/2024
10.75
 30,282 10.75 10.75 10.58 0 0 0
06/05/2024
10.75
 101,316 10.42 10.83 10.42 0 0 0
03/05/2024
10.33
 60,200 10.33 10.75 10.25 0 0 0
02/05/2024
10.58
 33,901 10.75 10.75 10.50 0 0 0
26/04/2024
10.58
 23,603 10.75 10.75 10.33 0 0 0
25/04/2024
10.67
 6,401 10.58 10.83 10.50 0 0 0
24/04/2024
10.92
 39,300 10.67 10.92 10.58 0 0 0
23/04/2024
10.50
 52,502 10.83 10.83 10.25 0 0 0
22/04/2024
10.58
 29,507 10.58 10.83 10.58 0 0 0
19/04/2024
10.58
 44,000 10.08 10.58 10.08 0 0 0
17/04/2024
10.67
 22,304 10.83 10.83 10.33 0 0 0
16/04/2024
10.42
 68,304 10.42 10.50 10.08 0 0 0
15/04/2024
10.42
 65,005 11.17 11.33 10.33 0 0 0
12/04/2024
11.17
 6,300 11 11.33 11 0 0 0
11/04/2024
11.17
 28,807 10.92 11.33 10.92 0 0 0
10/04/2024
11.17
 26,305 11 11.25 11 0 0 0
09/04/2024
11
 95,410 11.42 11.42 11 0 0 0
08/04/2024
11.25
 78,406 11.25 11.50 11.25 0 0 0
05/04/2024
11.33
 103,005 11.42 11.67 11.33 0 0 0
04/04/2024
11.50
 63,118 11.50 11.58 11.42 0 0 0
03/04/2024
11.50
 72,415 11.58 11.75 11.50 0 0 0
02/04/2024
11.58
 76,904 11.83 11.83 11.50 0 0 0
01/04/2024
11.75
 92,476 11.33 12 11.33 0 0 0
29/03/2024
11.67
 314,019 11 12.17 11 0 0 0
28/03/2024
11.17
 67,402 11.25 11.25 11.08 0 0 0
27/03/2024
11.25
 88,231 11.25 11.33 11.08 0 0 0
26/03/2024
11
 51,007 11.08 11.08 10.83 0 0 0
25/03/2024
11.08
 83,708 11.42 11.42 10.83 0 0 0
22/03/2024
11.08
 94,686 11.17 11.25 11 0 0 0
21/03/2024
10.92
 215,307 10.92 11.25 10.92 0 0 0
20/03/2024
10.92
 62,200 10.75 11 10.67 0 0 0
19/03/2024
10.75
 73,914 10.58 11.17 10.58 0 0 0
18/03/2024
11.08
 245,517 11.42 11.67 10.42 0 0 0
15/03/2024
11.42
 64,602 11.42 11.58 11.33 0 0 0
14/03/2024
11.42
 143,719 11.33 11.67 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |