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)
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
13/04/2023
7.42
 275,264 7.34 7.50 7.26 0 0 0
12/04/2023
7.34
 381,568 7.17 7.50 7.17 0 91 -0.0
11/04/2023
7.17
 386,951 6.84 7.17 6.68 0 0 0
10/04/2023
6.84
 58,650 6.84 7.01 6.76 0 0 0
07/04/2023
6.84
 41,076 6.93 6.93 6.76 0 0 0
06/04/2023
6.93
 201,881 6.76 7.09 6.76 0 0 0
05/04/2023
6.76
 98,050 6.68 6.84 6.68 0 0 0
04/04/2023
6.68
 51,028 6.60 6.68 6.60 0 0 0
03/04/2023
6.60
 59,078 6.51 6.68 6.51 0 0 0
31/03/2023
6.51
 36,542 6.60 6.68 6.51 0 0 0
30/03/2023
6.60
 19,600 6.60 6.60 6.51 0 0 0
29/03/2023
6.60
 27,528 6.60 6.60 6.60 0 0 0
28/03/2023
6.60
 158,344 6.60 6.68 6.60 0 0 0
27/03/2023
6.60
 174,896 6.43 6.60 6.18 0 0 0
24/03/2023
6.43
 50,064 6.43 6.60 6.35 0 0 0
23/03/2023
6.43
 48,884 6.43 6.51 6.27 0 0 0
22/03/2023
6.43
 36,868 6.43 6.51 6.43 0 0 0
21/03/2023
6.43
 25,751 6.35 6.51 6.35 0 0 0
20/03/2023
6.35
 46,736 6.51 6.51 6.35 0 0 0
17/03/2023
6.51
 31,180 6.51 6.60 6.35 0 0 0
16/03/2023
6.51
 21,764 6.51 6.51 6.51 0 0 0
15/03/2023
6.51
 62,490 6.43 6.60 6.51 0 0 0
14/03/2023
6.43
 43,216 6.60 6.60 6.43 0 0 0
13/03/2023
6.60
 74,863 6.43 6.60 6.43 0 0 0
10/03/2023
6.43
 35,252 6.60 6.60 6.43 0 0 0
09/03/2023
6.60
 55,280 6.60 6.68 6.51 0 0 0
08/03/2023
6.60
 44,519 6.51 6.60 6.43 0 0 0
07/03/2023
6.51
 83,380 6.43 6.60 6.43 0 0 0
06/03/2023
6.43
 34,240 6.35 6.51 6.35 0 0 0
03/03/2023
6.35
 8,991 6.43 6.43 6.35 0 0 0
02/03/2023
6.43
 76,801 6.43 6.51 6.35 0 0 0
01/03/2023
6.43
 38,208 6.35 6.43 6.18 0 0 0
28/02/2023
6.35
 87,764 6.18 6.43 6.27 0 0 0
27/02/2023
6.18
 26,360 6.27 6.35 6.18 0 0 0
24/02/2023
6.27
 36,688 6.35 6.43 6.27 0 0 0
23/02/2023
6.35
 38,113 6.43 6.43 6.27 0 0 0
22/02/2023
6.43
 69,165 6.60 6.60 6.43 0 0 0
21/02/2023
6.60
 44,081 6.51 6.60 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |