CTCP Xây dựng SCG (scg)

65
-0.10
(-0.15%)
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) 		0.40 0.62% 341,900 0 0
63.70
65.10
65
2 tháng
(2026-01-15) 		1.20 1.88% 850,100 1,200 0.1
63.70
65.30
65
3 tháng
(2025-12-16) 		0.30 0.46% 1,300,200 1,200 0.1
63.30
65.40
65
6 tháng
(2025-09-17) 		1 1.56% 2,938,700 1,600 0.1
63
66.90
65
12 tháng
(2025-03-21) 		-11.80 -15.34% 5,852,500 1,000 0.1
60.70
76.90
65
24 tháng
(2024-03-26) 		-0.80 -1.21% 16,161,839 -1,100 -0.0
60.70
81.20
65
36 tháng
(2023-04-03) 		0.10 0.15% 36,559,107 -2,100 -0.0
60.70
81.20
65
60 tháng
(2021-04-12) 		46.67 253.32% 189,882,604 -3,298 0.0
18.43
97
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2024
65.10
 53,500 65.30 65.50 65.10 0 0 0
08/03/2024
65.10
 48,600 65.20 65.50 65 0 0 0
07/03/2024
65.40
 48,800 65.40 65.50 65.20 0 100 -0.0
06/03/2024
65.30
 49,200 65.70 65.90 65.30 0 0 0
05/03/2024
65.70
 51,900 66 66 65.70 0 0 0
04/03/2024
65.90
 51,206 65.70 66 65.60 0 0 0
01/03/2024
65.70
 49,100 65.60 66 65.50 0 0 0
29/02/2024
65.30
 52,700 65.60 65.60 65.10 0 0 0
28/02/2024
65.40
 52,900 65 65.40 64.90 0 0 0
27/02/2024
64.90
 53,921 65.40 65.80 64.80 300 1,201 -0.1
26/02/2024
65.50
 57,100 65.70 65.70 65 100 0 0.0
23/02/2024
65.90
 54,407 65.60 66 65.50 0 7 -0.0
22/02/2024
65.50
 49,200 65.70 65.90 65.30 0 0 0
21/02/2024
65.70
 49,500 66 66.10 65.40 0 0 0
20/02/2024
66.10
 53,700 66.40 66.60 66 0 0 0
19/02/2024
66.60
 50,800 66.30 66.80 66.20 0 0 0
16/02/2024
66.60
 56,500 66.70 66.80 66.30 0 0 0
15/02/2024
66.80
 56,900 66.50 66.90 66.50 0 0 0
07/02/2024
66.70
 60,000 66.50 66.90 66.30 0 100 -0.0
06/02/2024
66.80
 58,900 66.30 66.90 66.20 0 0 0
05/02/2024
66.50
 57,300 66 66.50 66 0 0 0
02/02/2024
66
 55,000 65.60 66.20 65.60 0 0 0
01/02/2024
65.90
 58,100 65.70 66 65.30 0 0 0
31/01/2024
65.50
 52,900 65.80 66.10 65.40 0 1,700 -0.1
30/01/2024
65.90
 54,100 66.30 66.30 65.70 0 0 0
29/01/2024
66.10
 53,000 65.90 66.20 65.80 0 0 0
26/01/2024
66.10
 57,500 65.60 66.20 65.60 0 0 0
25/01/2024
65.50
 51,200 65.80 66.10 65.30 0 0 0
24/01/2024
65.80
 49,000 65.50 66 65.40 0 0 0
23/01/2024
65.40
 55,600 65.70 65.80 65.30 0 0 0
22/01/2024
65.50
 53,600 65.70 66 65.40 0 0 0
19/01/2024
65.90
 58,300 65.60 65.90 65.40 0 0 0
18/01/2024
65.60
 55,200 65.30 65.70 65.30 0 0 0
17/01/2024
65.50
 60,333 65.20 65.60 65 0 0 0
16/01/2024
65.10
 56,800 65.40 65.50 65 0 0 0
15/01/2024
65.40
 59,800 65.60 65.80 65.40 0 0 0
12/01/2024
65.70
 60,100 66.10 66.40 65.50 0 0 0
11/01/2024
66
 64,200 65.90 66.20 65.60 0 0 0
10/01/2024
66.10
 57,610 66.40 66.40 65.90 0 0 0
09/01/2024
66.40
 66,300 66.60 66.70 66.20 0 0 0
08/01/2024
66.90
 54,540 66.60 67 66.50 0 0 0
05/01/2024
66.70
 56,508 67.20 67.20 66.50 0 0 0
04/01/2024
67.20
 63,000 67 67.30 66.70 0 0 0
03/01/2024
67.10
 59,954 67.10 67.20 66.60 0 0 0
02/01/2024
67.20
 70,500 66.80 67.30 66.60 0 0 0
29/12/2023
66.80
 64,500 67 67 66.40 0 0 0
28/12/2023
67.30
 67,300 67.20 67.40 66.90 0 0 0
27/12/2023
67.20
 63,700 67 67.30 66.50 0 0 0
26/12/2023
66.90
 64,100 66.70 67 66.70 0 0 0
25/12/2023
66.80
 64,600 66.50 66.90 66.30 0 0 0
22/12/2023
66.50
 64,000 66.30 66.50 66.10 0 0 0
21/12/2023
66.10
 60,300 66.40 66.50 65.40 0 0 0
20/12/2023
66.30
 62,800 66.30 66.40 66 0 0 0
19/12/2023
66.10
 69,200 65.90 66.10 65.70 0 0 0
18/12/2023
65.80
 66,700 65.30 65.80 65.30 0 0 0
15/12/2023
65.10
 59,500 65.30 65.40 64.80 0 0 0
14/12/2023
65.20
 52,800 65 65.40 65 0 0 0
13/12/2023
65.10
 57,000 65.10 65.40 64.80 0 0 0
12/12/2023
65.20
 58,500 64.70 65.50 64.60 0 0 0
11/12/2023
65
 57,800 64.40 65 64.20 0 500 -0.0
08/12/2023
64.50
 52,100 64.90 64.90 64.30 0 300 -0.0
07/12/2023
64.50
 58,100 64.30 64.70 64 0 0 0
06/12/2023
64.30
 58,900 63.60 64.50 63.50 0 0 0
05/12/2023
63.60
 55,400 63.30 63.70 63 0 300 -0.0
04/12/2023
63
 56,600 63.30 63.40 62 0 0 0
01/12/2023
63.60
 59,300 63 63.70 62.90 0 0 0
30/11/2023
63
 70,000 63.90 64.60 63 1,100 14,200 -0.8
29/11/2023
64.30
 59,100 64 64.50 64 0 0 0
28/11/2023
63.80
 60,200 63.80 64 63.50 0 0 0
27/11/2023
63.80
 62,000 64 64.10 63.70 0 0 0
24/11/2023
63.90
 58,801 64.10 64.10 63.80 0 0 0
23/11/2023
64.20
 64,900 64 64.40 63.90 0 0 0
22/11/2023
63.90
 65,100 64 64.30 63.90 0 0 0
21/11/2023
64.10
 64,500 63.80 64.20 63.70 0 0 0
20/11/2023
63.90
 64,700 64 64.10 63.60 0 0 0
17/11/2023
63.90
 62,300 64.20 64.40 63.80 0 0 0
16/11/2023
64.10
 70,100 64.40 64.50 64 0 0 0
15/11/2023
64.50
 71,228 64 64.50 63.90 0 0 0
14/11/2023
63.90
 66,200 63.90 64.40 63.70 0 0 0
13/11/2023
64
 64,300 64.20 64.30 63.90 0 0 0
10/11/2023
64.40
 69,800 64.70 64.70 64.30 0 0 0
09/11/2023
64.80
 71,700 64.60 65 64.50 0 0 0
08/11/2023
64.60
 68,900 64.90 64.90 64.40 0 0 0
07/11/2023
64.80
 63,600 65.60 65.70 64.70 0 100 0
06/11/2023
65.50
 59,700 65.70 66.20 65.30 0 0 0
03/11/2023
65.60
 76,200 65.80 66.10 65.60 0 0 0
02/11/2023
65.80
 69,000 64.70 65.80 64.60 1,800 0 0.1
01/11/2023
64.70
 63,900 64.60 64.70 64.30 0 0 0
31/10/2023
64.60
 62,900 64.90 65.10 64.60 0 0 0
30/10/2023
64.70
 63,600 65.10 65.10 64.60 0 0 0
27/10/2023
65.10
 63,200 65.10 65.30 64.80 0 0 0
26/10/2023
65.10
 63,000 65.40 65.40 64.90 0 0 0
25/10/2023
65.20
 66,500 65 65.40 65 0 0 0
24/10/2023
65.10
 67,500 64.90 65.20 64.70 0 0 0
23/10/2023
64.70
 64,200 65 65.20 64.70 0 0 0
20/10/2023
65.10
 67,000 65 65.30 64.80 0 0 0
19/10/2023
64.80
 63,500 65.10 65.20 64.70 0 0 0
18/10/2023
65
 65,700 65.30 65.50 65 0 0 0
17/10/2023
65.30
 66,600 65.40 65.70 65.10 0 0 0
16/10/2023
65.20
 65,102 65.30 65.70 65.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |