CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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
(2025-11-05) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.98
 139,000 7.98 8.07 7.89 0 0 0
30/11/2023
7.98
 172,100 8.16 8.25 7.98 0 0 0
29/11/2023
8.16
 142,700 8.07 8.34 8.07 0 0 0
28/11/2023
8.07
 197,800 7.98 8.07 7.80 0 0 0
27/11/2023
7.98
 207,000 8.16 8.16 7.89 0 0 0
24/11/2023
8.16
 255,100 8.25 8.34 7.89 0 0 0
23/11/2023
8.25
 347,900 8.44 8.71 8.25 0 0 0
22/11/2023
8.44
 406,100 8.44 8.53 8.34 0 0 0
21/11/2023
8.44
 196,100 8.34 8.53 8.25 0 0 0
20/11/2023
8.34
 425,600 8.44 8.53 8.16 0 0 0
17/11/2023
8.44
 377,300 8.71 8.89 8.34 0 0 0
16/11/2023
8.71
 432,000 8.80 9.16 8.71 0 0 0
15/11/2023
8.80
 980,300 8.16 8.80 8.34 0 0 0
14/11/2023
8.16
 261,000 7.98 8.34 7.98 0 0 0
13/11/2023
7.98
 212,600 8.16 8.25 7.89 0 0 0
10/11/2023
8.16
 403,300 7.98 8.25 7.80 0 0 0
09/11/2023
7.98
 406,700 7.98 8.25 7.98 0 0 0
08/11/2023
7.98
 446,400 7.44 7.98 7.35 0 0 0
07/11/2023
7.44
 224,900 7.80 7.80 7.44 0 0 0
06/11/2023
7.80
 128,100 7.80 7.89 7.62 0 0 0
03/11/2023
7.80
 113,100 7.80 7.98 7.71 0 0 0
02/11/2023
7.80
 226,700 7.44 7.89 7.53 0 0 0
01/11/2023
7.44
 179,100 7.26 7.53 7.26 0 0 0
31/10/2023
7.26
 90,300 7.71 7.71 7.26 0 0 0
30/10/2023
7.71
 39,300 7.80 7.80 7.62 0 0 0
27/10/2023
7.80
 152,600 7.53 7.80 7.44 0 0 0
26/10/2023
7.53
 318,900 8.25 8.44 7.44 0 0 0
25/10/2023
8.25
 400,600 8.07 8.62 7.98 0 0 0
24/10/2023
8.07
 94,600 7.89 8.07 7.89 0 0 0
23/10/2023
7.89
 69,500 8.07 8.16 7.89 0 0 0
20/10/2023
8.07
 193,700 7.89 8.07 7.80 0 0 0
19/10/2023
7.89
 111,600 7.89 8.07 7.80 0 0 0
18/10/2023
7.89
 331,800 7.98 8.62 7.80 0 0 0
17/10/2023
7.98
 190,600 8.34 8.34 7.98 0 0 0
16/10/2023
8.34
 136,900 8.53 8.62 8.25 0 0 0
13/10/2023
8.53
 138,600 8.53 8.53 8.25 0 0 0
12/10/2023
8.53
 119,500 8.44 8.62 8.44 0 0 0
11/10/2023
8.44
 64,100 8.44 8.62 8.34 0 0 0
10/10/2023
8.44
 120,400 8.25 8.53 8.25 0 0 0
09/10/2023
8.25
 139,200 8.25 8.34 8.16 0 0 0
06/10/2023
8.25
 118,000 8.16 8.34 8.07 0 0 0
05/10/2023
8.16
 187,100 8.34 8.44 8.07 0 0 0
04/10/2023
8.34
 406,200 8.34 8.53 8.16 0 0 0
03/10/2023
8.34
 299,900 8.71 8.89 8.16 0 0 0
02/10/2023
8.71
 353,800 8.34 8.71 8.34 0 0 0
29/09/2023
8.34
 200,500 8.34 8.71 8.25 0 0 0
28/09/2023
8.34
 162,300 8.34 8.44 8.25 0 0 0
27/09/2023
8.34
 279,400 8.07 8.34 7.89 0 0 0
26/09/2023
8.07
 384,200 8.16 8.34 7.80 0 0 0
25/09/2023
8.16
 368,700 8.89 8.98 8.16 0 0 0
22/09/2023
8.89
 422,400 9.25 9.25 8.71 0 0 0
21/09/2023
9.25
 315,500 9.43 9.52 9.16 0 0 0
20/09/2023
9.43
 260,200 9.16 9.43 9.16 0 0 0
19/09/2023
9.16
 455,400 8.89 9.16 8.80 0 0 0
18/09/2023
8.89
 446,500 9.16 9.16 8.89 0 0 0
15/09/2023
9.16
 527,400 9.34 9.34 8.98 0 0 0
14/09/2023
9.34
 445,700 9.61 9.61 9.16 0 0 0
13/09/2023
9.61
 450,300 9.80 9.80 9.43 0 0 0
12/09/2023
9.80
 331,000 9.43 9.80 9.34 0 0 0
11/09/2023
9.43
 556,900 10.07 10.25 9.43 0 0 0
08/09/2023
10.07
 760,200 9.89 10.34 9.80 0 0 0
07/09/2023
9.89
 549,400 9.98 10.25 9.71 0 0 0
06/09/2023
9.98
 611,100 10.07 10.43 9.80 0 0 0
05/09/2023
10.07
 1,068,500 9.16 10.07 9.16 0 0 0
31/08/2023
9.16
 598,600 8.80 9.16 8.80 0 0 0
30/08/2023
8.80
 697,500 9.07 9.07 8.80 0 0 0
29/08/2023
9.07
 960,100 9.07 9.43 8.89 0 0 0
28/08/2023
9.07
 1,725,500 9.25 9.34 8.80 0 0 0
25/08/2023
9.25
 229,900 9.25 9.34 9.07 0 0 0
24/08/2023
9.25
 609,100 8.89 9.34 8.89 0 0 0
23/08/2023
8.89
 219,200 9.07 9.25 8.89 0 0 0
22/08/2023
9.07
 394,600 8.80 9.07 8.34 0 0 0
21/08/2023
8.80
 426,400 8.62 8.98 8.44 0 0 0
18/08/2023
8.62
 1,053,800 9.52 9.80 8.62 0 0 0
17/08/2023
9.52
 1,206,600 10.52 10.79 9.52 0 0 0
16/08/2023
10.52
 391,000 10.70 10.70 10.52 0 0 0
15/08/2023
10.70
 407,600 11.07 11.34 10.70 0 0 0
14/08/2023
11.07
 723,800 11.07 11.52 11.07 0 0 0
11/08/2023
11.07
 905,800 11.07 11.70 10.88 0 0 0
10/08/2023
11.07
 260,200 11.43 11.70 10.88 0 0 0
09/08/2023
11.43
 506,100 11.34 11.88 10.88 0 0 0
08/08/2023
11.34
 491,900 11.07 11.61 10.79 0 0 0
07/08/2023
11.07
 148,900 11.25 11.25 10.98 0 0 0
04/08/2023
11.25
 305,600 11.34 11.43 10.98 0 347 -0.0
03/08/2023
11.34
 511,100 11.25 11.52 10.61 0 0 0
02/08/2023
11.25
 1,220,600 10.43 11.25 9.89 0 0 0
01/08/2023
10.43
 705,200 10.34 10.79 10.07 0 0 0
31/07/2023
10.34
 2,023,700 9.43 10.34 9.34 0 0 0
28/07/2023
9.43
 512,400 9.52 9.89 9.16 0 0 0
27/07/2023
9.52
 822,500 9.71 9.98 9.43 0 0 0
26/07/2023
9.71
 1,057,700 9.34 9.89 9.07 0 0 0
25/07/2023
9.34
 802,900 9.25 9.71 8.89 0 0 0
24/07/2023
9.25
 986,500 8.53 9.34 8.44 0 0 0
21/07/2023
8.53
 501,500 8.07 8.80 7.98 0 0 0
20/07/2023
8.07
 169,700 8.07 8.07 7.89 0 0 0
19/07/2023
8.07
 189,900 8.25 8.25 8.07 0 0 0
18/07/2023
8.25
 139,900 8.25 8.25 8.16 0 0 0
17/07/2023
8.25
 329,400 7.98 8.34 8.07 0 0 0
14/07/2023
7.98
 248,300 7.98 8.25 7.98 0 0 0
13/07/2023
7.98
 148,500 7.98 8.07 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |