CTCP Xây dựng SCG (scg)

64.80
0.20
(0.31%)
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
(2026-08-19) 		0.10 0.16% 519,500 0 0
63.60
65.70
64.80
2 tháng
(2026-07-20) 		3.80 6.25% 1,091,800 0 -0.0
60.60
66.60
64.80
3 tháng
(2026-06-22) 		-0.20 -0.31% 1,644,300 -1,200 -0.1
60.60
66.60
64.80
6 tháng
(2026-03-23) 		-0.40 -0.62% 3,308,400 700 0.0
60.60
74.10
64.80
12 tháng
(2025-09-23) 		0.50 0.78% 6,422,900 2,300 0.1
60.60
74.10
64.80
24 tháng
(2024-09-30) 		-0.80 -1.22% 14,388,607 2,500 0.2
60.60
81.20
64.80
36 tháng
(2023-10-04) 		-1.30 -1.97% 27,724,583 -15,008 -1.0
60.60
81.20
64.80
60 tháng
(2021-10-14) 		-8 -11.02% 173,062,938 -11,198 -0.6
60.60
97
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2024
65.10
 48,600 65.20 65.50 65 0 0 0
02/09/2024
66.70
 60,000 66.50 66.90 66.30 0 100 -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
30/07/2024
64.70
 42,800 65 65 64.70 0 0 0
29/07/2024
64.90
 46,600 64.90 65.10 64.80 0 0 0
26/07/2024
64.90
 42,500 64.70 65 64.70 0 0 0
25/07/2024
64.60
 40,500 64.80 64.90 64.50 0 0 0
24/07/2024
64.90
 39,500 64.70 64.90 64.60 0 0 0
23/07/2024
64.70
 41,700 64.90 65 64.70 0 0 0
22/07/2024
64.80
 46,200 65.10 65.20 64.70 0 0 0
19/07/2024
65
 42,400 65 65.20 64.90 0 0 0
18/07/2024
65.10
 40,500 65.20 65.40 65 0 0 0
17/07/2024
65.30
 44,200 65.40 65.50 65.10 0 0 0
16/07/2024
65.40
 48,300 65.70 65.90 65.30 0 0 0
15/07/2024
65.60
 45,600 65.60 65.80 65.50 0 0 0
12/07/2024
65.50
 42,901 65.30 65.50 65.30 0 0 0
11/07/2024
65.40
 40,600 65.20 65.60 65.20 0 0 0
10/07/2024
65.30
 43,800 65.50 65.70 65.20 0 0 0
09/07/2024
65.40
 46,800 65.30 65.50 65.20 0 0 0
08/07/2024
65.20
 50,200 65.20 65.40 65.20 0 0 0
05/07/2024
65.30
 44,300 65.30 65.50 65.10 0 0 0
04/07/2024
65.30
 42,800 65.60 65.80 65.30 0 0 0
03/07/2024
65.40
 48,800 65.40 65.50 65.20 0 100 -0.0
02/07/2024
65.60
 45,800 65.30 65.60 65.30 0 0 0
01/07/2024
65.30
 43,000 65.20 65.40 65.20 0 0 0
28/06/2024
65.10
 40,200 65.20 65.40 65 0 0 0
27/06/2024
65.30
 41,400 65.20 65.30 65.10 0 0 0
26/06/2024
65.10
 43,000 65.20 65.40 64.90 0 0 0
25/06/2024
65.10
 39,700 65.30 65.40 65.10 0 0 0
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
64.90
 42,300 64.80 64.90 64.70 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

Chính sách bảo mật | Điều khoản sử dụng |