CTCP Xây dựng SCG (scg)

66.50
-0.60
(-0.89%)
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
(2026-04-06) 		6.10 10% 372,500 0 0
61
69.70
66.50
2 tháng
(2026-03-05) 		3 4.68% 857,700 -1,900 -0.1
61
69.70
66.50
3 tháng
(2026-02-03) 		3.30 5.17% 1,264,000 -1,900 -0.1
61
69.70
66.50
6 tháng
(2025-11-05) 		4 6.34% 2,740,900 -4,300 -0.3
61
69.70
66.50
12 tháng
(2025-05-09) 		0.90 1.36% 6,162,900 -1,300 -0.0
60.70
69.70
66.50
24 tháng
(2024-05-14) 		1.80 2.76% 15,319,818 -1,100 -0.0
60.70
81.20
66.50
36 tháng
(2023-05-22) 		2.10 3.23% 33,356,332 -4,000 -0.2
60.70
81.20
66.50
60 tháng
(2021-05-31) 		24.24 56.54% 188,844,206 -6,798 -0.3
32.82
97
66.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
67.10
 49,900 66.60 67.10 66.60 0 0 0
24/04/2024
66.50
 47,600 66.40 66.70 66.40 0 0 0
23/04/2024
66.70
 50,400 65.70 66.80 65.70 0 0 0
22/04/2024
65.70
 49,300 65.10 65.70 65.10 0 0 0
19/04/2024
65
 56,800 64.90 65.10 64.70 0 0 0
17/04/2024
64.90
 54,700 65.20 65.50 64.90 0 0 0
16/04/2024
65.10
 59,300 65.20 65.20 65 0 0 0
15/04/2024
65.20
 52,100 65.60 65.60 65.20 0 0 0
12/04/2024
65.60
 50,700 65.20 65.60 65.20 0 0 0
11/04/2024
65.10
 45,900 65.30 65.30 64.80 0 1,200 -0.1
10/04/2024
65.30
 48,200 64.90 65.40 64.90 0 500 -0.0
09/04/2024
65
 48,900 64.90 65.10 64.80 0 0 0
08/04/2024
64.80
 46,500 65.30 65.40 64.60 0 500 -0.0
05/04/2024
65.50
 48,100 65.90 65.90 65.50 0 0 0
04/04/2024
65.70
 49,400 65.80 65.90 65.60 0 0 0
03/04/2024
65.80
 50,300 65.60 65.90 65.40 0 0 0
02/04/2024
65.70
 49,200 66 66.10 65.60 0 0 0
01/04/2024
66.10
 53,200 66.30 66.50 66 0 0 0
29/03/2024
66.20
 58,600 66.20 66.40 66.20 0 0 0
28/03/2024
66.10
 56,300 65.70 66.20 65.60 0 0 0
27/03/2024
65.80
 54,701 65.90 66 65.70 0 0 0
26/03/2024
65.90
 57,500 65.70 66.10 65.60 0 0 0
25/03/2024
65.60
 53,900 65.70 66 65.60 0 0 0
22/03/2024
65.60
 46,900 65.80 66 65.60 0 0 0
21/03/2024
66
 50,000 65.70 66.10 65.70 0 0 0
20/03/2024
65.90
 49,900 65.60 65.90 65.40 0 0 0
19/03/2024
65.30
 47,300 65.50 65.70 65.30 0 0 0
18/03/2024
65.20
 45,800 65.40 65.50 65.10 0 0 0
15/03/2024
65.40
 50,500 65.60 65.70 65.30 0 0 0
14/03/2024
65.50
 55,100 65.60 65.90 65.40 0 0 0
13/03/2024
65.80
 55,600 65.40 65.80 65.30 0 0 0
12/03/2024
65.40
 51,501 65.20 65.40 65.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |