CTCP SCI (s99)

8.80
-0.10
(-1.12%)
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
(2025-12-31) 		-0.20 -2.20% 1,236,100 0 0
8.80
9.10
8.80
2 tháng
(2025-12-01) 		-0.40 -4.30% 2,354,300 -4,500 -0.0
8.80
9.60
8.80
3 tháng
(2025-11-03) 		-0.70 -7.29% 3,736,400 -4,500 -0.0
8.80
9.60
8.80
6 tháng
(2025-08-04) 		-0.24 -2.66% 26,892,400 -5,500 -0.0
8.48
12
8.80
12 tháng
(2025-02-04) 		1.66 22.96% 48,585,548 -11,800 -0.1
5.62
12
8.80
24 tháng
(2024-02-15) 		0.65 7.83% 119,707,335 -15,319 -0.1
5.62
12.34
8.80
36 tháng
(2023-02-15) 		2.55 40.17% 192,461,618 -17,541 -0.2
5.62
12.34
8.80
60 tháng
(2021-02-25) 		-14.84 -62.52% 594,749,887 -133,360 -2.5
4.86
27.58
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
7.98
 338,800 8.07 8.07 7.80 0 0 0
11/07/2023
8.07
 110,100 7.98 8.25 7.98 0 0 0
10/07/2023
7.98
 216,400 8.07 8.25 7.98 0 0 0
07/07/2023
8.07
 195,600 7.89 8.25 7.80 0 0 0
06/07/2023
7.89
 103,800 7.98 8.07 7.80 0 0 0
05/07/2023
7.98
 115,842 7.89 8.07 7.80 0 0 0
04/07/2023
7.89
 111,347 7.89 7.89 7.80 0 0 0
03/07/2023
7.89
 203,450 7.80 7.98 7.71 0 0 0
30/06/2023
7.80
 94,352 7.98 8.07 7.80 0 0 0
29/06/2023
7.98
 104,498 8.16 8.16 7.98 0 0 0
28/06/2023
8.16
 119,205 8.25 8.34 8.07 0 0 0
27/06/2023
8.25
 104,527 8.25 8.34 8.16 0 0 0
26/06/2023
8.25
 247,889 8.44 8.53 8.07 0 0 0
23/06/2023
8.44
 157,260 8.62 8.71 8.44 0 0 0
22/06/2023
8.62
 81,523 8.62 8.80 8.44 0 0 0
21/06/2023
8.62
 292,397 8.44 8.62 8.44 0 0 0
20/06/2023
8.44
 151,862 8.16 8.53 8.25 0 0 0
19/06/2023
8.16
 175,100 8.44 8.62 7.89 0 0 0
16/06/2023
8.44
 193,968 8.71 8.80 8.44 0 0 0
15/06/2023
8.71
 111,181 8.71 8.71 8.53 0 0 0
14/06/2023
8.71
 247,131 8.89 8.98 8.44 0 0 0
13/06/2023
8.89
 304,578 8.98 9.07 8.71 0 0 0
12/06/2023
8.98
 401,800 8.80 8.98 8.53 0 0 0
09/06/2023
8.80
 218,624 9.07 9.16 8.80 0 0 0
08/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/06/2023
9.07
 633,211 8.99 9.71 9.07 0 0 0
07/06/2023
8.99
 449,709 8.66 8.99 8.58 0 0 0
06/06/2023
8.66
 657,194 8.66 8.74 8.58 0 0 0
05/06/2023
8.66
 493,804 8.49 8.66 8.49 0 1,000 -0.0
02/06/2023
8.49
 533,003 8.66 8.91 8.49 0 84 -0.0
01/06/2023
8.66
 1,091,228 8.58 8.74 8.25 0 0 0
31/05/2023
8.58
 1,511,695 8.91 8.99 8.49 0 0 0
30/05/2023
8.91
 551,834 8.99 9.07 8.66 0 0 0
29/05/2023
8.99
 688,990 8.58 9.07 8.66 0 0 0
26/05/2023
8.58
 407,329 8.25 8.74 8.25 0 0 0
25/05/2023
8.25
 195,190 8.25 8.41 8.16 0 0 0
24/05/2023
8.25
 196,275 8.25 8.41 8.08 0 0 0
23/05/2023
8.25
 143,706 8.25 8.49 8.25 0 0 0
22/05/2023
8.25
 441,461 8.16 8.41 8.08 0 0 0
19/05/2023
8.16
 582,601 8.66 8.74 8.08 0 0 0
18/05/2023
8.66
 222,246 8.74 8.99 8.58 0 0 0
17/05/2023
8.74
 1,612,816 8.16 8.91 8.25 0 0 0
16/05/2023
8.16
 155,282 8.08 8.33 8.08 0 0 0
15/05/2023
8.08
 199,400 8.33 8.33 8.00 0 700 -0.0
12/05/2023
8.33
 206,200 8.41 8.58 8.16 0 0 0
11/05/2023
8.41
 151,000 8.33 8.58 8.25 0 0 0
10/05/2023
8.33
 39,676 8.16 8.41 8.25 0 0 0
09/05/2023
8.16
 190,336 8.33 8.58 8.16 0 0 0
08/05/2023
8.33
 349,333 7.83 8.49 7.75 0 0 0
05/05/2023
7.83
 99,836 8.00 8.00 7.83 0 0 0
04/05/2023
8.00
 199,688 8.08 8.08 7.83 0 0 0
28/04/2023
8.08
 292,745 7.83 8.08 7.83 0 0 0
27/04/2023
7.83
 375,400 7.42 7.92 7.34 0 0 0
26/04/2023
7.42
 66,290 7.34 7.42 7.26 0 0 0
25/04/2023
7.34
 60,724 7.42 7.50 7.34 0 0 0
24/04/2023
7.42
 42,978 7.34 7.67 7.26 0 0 0
21/04/2023
7.34
 71,852 7.42 7.59 7.34 0 0 0
20/04/2023
7.42
 63,180 7.42 7.42 7.34 0 0 0
19/04/2023
7.42
 219,545 7.50 7.67 7.34 0 0 0
18/04/2023
7.50
 226,620 7.75 8.25 7.50 0 0 0
17/04/2023
7.75
 418,465 7.75 7.92 7.42 0 0 0
14/04/2023
7.75
 842,963 7.42 8.00 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |