CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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) 		-0.40 -4% 598,500 0 0
9.30
10
9.50
2 tháng
(2025-10-06) 		-0.10 -1.03% 1,569,800 -1,000 -0.0
9.30
10.30
9.50
3 tháng
(2025-09-05) 		0.60 6.67% 4,913,700 -5,000 -0.1
8.70
11.40
9.50
6 tháng
(2025-06-09) 		2.30 31.51% 8,546,100 -15,600 -0.1
7.10
11.40
9.50
12 tháng
(2024-12-09) 		1.10 12.94% 12,889,447 -71,466 -0.5
6
11.40
9.50
24 tháng
(2023-12-15) 		-0.98 -9.29% 26,132,410 -97,566 -0.8
6
12.17
9.50
36 tháng
(2022-12-20) 		2.02 26.59% 53,750,242 -143,576 -1.4
6
15.83
9.50
60 tháng
(2020-12-30) 		-28.03 -74.49% 154,877,154 152,121 12.2
5.42
48.59
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2024
11.42
 95,679 11.25 11.50 11.17 0 0 0
12/03/2024
11.17
 157,039 11.75 11.75 11.17 0 0 0
11/03/2024
11.75
 128,763 11.67 12.17 11.58 0 0 0
08/03/2024
11.67
 313,107 11.25 12.08 11.25 0 0 0
07/03/2024
11.25
 75,151 11.42 11.42 11.17 0 0 0
06/03/2024
11.42
 175,308 11.58 11.58 11.17 0 0 0
05/03/2024
11.67
 174,753 11.50 11.67 11.33 0 0 0
04/03/2024
11.50
 173,034 11.33 11.58 11.25 0 0 0
01/03/2024
11.33
 169,736 11.58 11.67 11.08 0 0 0
29/02/2024
11.33
 97,804 11.42 11.75 11.25 0 0 0
28/02/2024
11.42
 322,229 11.50 12 11.17 0 0 0
27/02/2024
11.42
 202,636 12.17 12.42 11.42 0 0 0
26/02/2024
12.17
 190,743 11.67 12.58 11.58 0 1,700 -0.0
23/02/2024
11.50
 849,823 10.58 11.50 10.42 0 0 0
22/02/2024
10.50
 82,205 10.42 10.58 10.42 0 0 0
21/02/2024
10.42
 125,300 10.67 10.67 10.25 0 0 0
20/02/2024
10.58
 48,100 10.67 10.67 10.42 0 0 0
19/02/2024
10.67
 190,562 10.50 10.83 10.50 0 0 0
16/02/2024
10.42
 156,774 10.17 10.50 10.17 0 0 0
15/02/2024
10.08
 98,268 10 10.17 10 0 0 0
07/02/2024
9.92
 40,132 9.92 10.08 9.92 0 0 0
06/02/2024
9.92
 17,200 10 10 9.92 0 0 0
05/02/2024
10
 35,703 10 10.17 9.92 0 0 0
02/02/2024
10
 189,441 9.83 10.58 9.67 0 700 -0.0
01/02/2024
9.75
 37,711 9.75 9.75 9.58 0 0 0
31/01/2024
9.75
 26,206 9.67 9.75 9.58 0 0 0
30/01/2024
9.83
 65,610 9.83 9.83 9.58 0 0 0
29/01/2024
9.83
 9,981 9.67 9.83 9.67 0 0 0
26/01/2024
9.67
 12,840 9.67 9.83 9.58 0 0 0
25/01/2024
9.67
 50,527 9.92 9.92 9.67 0 0 0
24/01/2024
9.83
 4,858 9.83 9.92 9.75 0 0 0
23/01/2024
9.83
 22,826 9.83 9.92 9.67 0 0 0
22/01/2024
9.75
 142,777 9.83 9.92 9.67 0 0 0
19/01/2024
9.92
 39,405 9.67 9.92 9.67 0 0 0
18/01/2024
9.67
 65,143 9.83 9.83 9.67 0 0 0
17/01/2024
9.83
 69,052 9.92 10 9.83 0 0 0
16/01/2024
10
 47,916 10.08 10.08 9.92 0 900 -0.0
15/01/2024
10.08
 37,475 10.08 10.25 9.92 0 0 0
12/01/2024
10
 155,120 10.33 10.33 9.92 0 3,100 -0.0
11/01/2024
10.42
 25,603 10.42 10.50 10.42 0 0 0
10/01/2024
10.50
 81,104 10.33 10.50 10.33 0 0 0
09/01/2024
10.33
 76,437 10.50 10.50 10.33 0 0 0
08/01/2024
10.50
 150,905 10.50 10.58 10.42 0 0 0
05/01/2024
10.50
 53,306 10.50 10.50 10.33 0 0 0
04/01/2024
10.50
 125,801 10.58 10.58 10.33 0 0 0
03/01/2024
10.50
 57,890 10.50 10.58 10.42 0 0 0
02/01/2024
10.50
 40,815 10.58 10.67 10.42 0 0 0
29/12/2023
10.58
 20,200 10.67 10.75 10.58 0 0 0
28/12/2023
10.67
 33,200 10.67 10.75 10.58 0 0 0
27/12/2023
10.67
 57,600 10.58 10.75 10.58 0 0 0
26/12/2023
10.58
 112,200 10.50 10.67 10.50 0 0 0
25/12/2023
10.50
 48,300 10.25 10.50 10.17 0 0 0
22/12/2023
10.25
 34,300 10.50 10.50 10.17 0 0 0
21/12/2023
10.50
 61,200 10.58 10.58 10.17 0 0 0
20/12/2023
10.58
 14,600 10.42 10.58 10.42 0 0 0
19/12/2023
10.42
 30,100 10.42 10.50 10.17 0 0 0
18/12/2023
10.42
 17,200 10.58 10.67 10.42 0 0 0
15/12/2023
10.58
 9,400 10.58 10.67 10.50 0 0 0
14/12/2023
10.58
 92,300 10.67 10.83 10.58 0 0 0
13/12/2023
10.67
 83,100 10.83 10.92 10.67 0 0 0
12/12/2023
10.83
 139,800 10.67 10.83 10.67 0 0 0
11/12/2023
10.67
 29,300 10.67 10.75 10.58 0 0 0
08/12/2023
10.67
 52,400 10.83 10.92 10.67 0 0 0
07/12/2023
10.83
 75,900 10.75 11 10.50 0 0 0
06/12/2023
10.75
 83,300 10.58 10.75 10.50 0 0 0
05/12/2023
10.58
 55,500 10.75 10.75 10.58 0 4,800 -0.1
04/12/2023
10.75
 113,300 10.33 10.75 10.33 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |