CTCP SCI (s99)

7.40
-0.10
(-1.33%)
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
(2026-08-18) 		-0.40 -5.06% 461,800 0 0
7.40
9
7.40
2 tháng
(2026-07-20) 		-0.70 -8.54% 1,757,900 0 0
7.40
9
7.40
3 tháng
(2026-06-19) 		-1.50 -16.67% 2,460,100 0 0
7.40
9
7.40
6 tháng
(2026-03-23) 		-0.80 -9.64% 9,205,400 -1,600 -0.0
7.40
10
7.40
12 tháng
(2025-09-22) 		-2.40 -24.24% 24,473,600 -6,100 -0.1
7.40
10
7.40
24 tháng
(2024-09-27) 		-0.79 -9.48% 76,262,236 -13,401 -0.1
5.62
12
7.40
36 tháng
(2023-10-03) 		-0.84 -10.12% 156,529,572 -16,919 -0.1
5.62
12.34
7.40
60 tháng
(2021-10-13) 		-8.65 -53.56% 403,981,514 -208,760 -4.6
4.86
21.59
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
10.61
 284,285 10.61 10.70 10.52 0 0 0
29/05/2024
10.70
 301,898 10.79 10.88 10.61 0 0 0
28/05/2024
10.79
 522,065 10.88 10.88 10.70 0 0 0
27/05/2024
10.70
 414,857 10.88 10.88 10.61 0 0 0
24/05/2024
10.88
 918,375 11.52 11.52 10.61 0 0 0
23/05/2024
11.52
 642,292 11.61 11.79 11.43 0 0 0
22/05/2024
11.61
 948,389 11.79 12.24 11.52 0 0 0
21/05/2024
11.79
 766,684 11.70 11.79 11.52 0 0 0
20/05/2024
11.61
 876,995 11.43 11.70 11.25 0 0 0
17/05/2024
6.89
 49,200 6.71 6.89 6.62 0 0 0
16/05/2024
11.34
 659,233 11.52 11.88 11.34 0 0 0
15/05/2024
11.34
 747,370 11.07 11.61 11.07 0 0 0
14/05/2024
11.07
 267,265 11.52 11.61 11.07 0 0 0
13/05/2024
11.52
 766,818 10.34 11.52 10.25 0 0 0
10/05/2024
10.52
 321,962 10.52 10.70 10.43 0 0 0
09/05/2024
10.52
 146,842 10.43 10.70 10.34 0 0 0
08/05/2024
10.52
 241,705 10.25 10.61 10.25 0 0 0
07/05/2024
10.43
 501,096 10.25 10.43 10.07 0 0 0
06/05/2024
10.25
 356,318 10.07 10.25 10.07 0 0 0
03/05/2024
10.07
 217,767 10.25 10.25 9.98 0 0 0
02/05/2024
10.25
 160,140 10.16 10.34 10.16 0 0 0
01/05/2024
8.53
 451,159 8.25 8.53 8.25 0 0 0
30/04/2024
6.89
 49,200 6.71 6.89 6.62 0 0 0
29/04/2024
6.89
 49,200 6.71 6.89 6.62 0 0 0
26/04/2024
10.16
 228,953 10.25 10.52 10.07 0 0 0
25/04/2024
10.43
 36,165 10.43 10.52 10.25 0 0 0
24/04/2024
10.52
 161,510 10.43 10.52 10.25 0 0 0
23/04/2024
10.25
 45,720 10.52 10.52 10.16 0 0 0
22/04/2024
10.43
 73,871 10.43 10.43 10.16 0 0 0
19/04/2024
10.34
 203,390 10.52 10.61 10.07 0 0 0
18/04/2024
6.89
 49,200 6.71 6.89 6.62 0 0 0
17/04/2024
10.52
 233,446 10.61 10.61 10.25 0 0 0
16/04/2024
10.43
 315,548 9.34 10.43 9.34 0 0 0
15/04/2024
10.34
 552,819 10.88 11.07 10.34 0 0 0
12/04/2024
11.16
 175,993 11.34 11.34 11.07 0 0 0
11/04/2024
11.16
 531,536 10.61 11.25 10.34 0 0 0
10/04/2024
10.61
 735,273 11.16 11.16 10.25 0 0 0
09/04/2024
11.16
 1,666,164 12.06 12.24 11.16 0 0 0
08/04/2024
12.34
 768,574 12.06 12.43 11.70 0 0 0
05/04/2024
12.15
 687,848 12.15 12.34 11.97 0 0 0
04/04/2024
12.15
 619,388 12.06 12.24 11.70 0 0 0
03/04/2024
12.06
 1,115,902 11.88 12.34 11.79 0 0 0
02/04/2024
11.88
 716,669 12.24 12.24 11.70 0 0 0
01/04/2024
11.88
 514,785 11.79 12.15 11.79 0 0 0
29/03/2024
11.79
 1,411,287 11.34 12.34 11.34 0 0 0
28/03/2024
11.25
 311,440 11.16 11.34 10.98 0 0 0
27/03/2024
11.07
 370,457 11.16 11.34 10.98 0 0 0
26/03/2024
11.07
 160,577 11.07 11.16 10.98 0 0 0
25/03/2024
11.07
 338,128 11.34 11.43 11.07 0 0 0
22/03/2024
11.34
 589,772 11.16 11.52 11.16 0 0 0
21/03/2024
11.07
 407,632 10.88 11.34 10.88 0 0 0
20/03/2024
10.98
 333,003 11.07 11.16 10.79 0 0 0
19/03/2024
11.07
 428,278 10.61 11.16 10.61 0 0 0
18/03/2024
10.98
 1,799,335 11.16 11.52 10.16 0 0 0
15/03/2024
11.16
 425,627 11.34 11.34 10.98 0 0 0
14/03/2024
11.16
 1,244,033 10.88 11.34 10.88 0 0 0
13/03/2024
10.88
 574,236 10.43 10.88 10.43 0 0 0
12/03/2024
10.43
 539,423 10.79 10.79 10.43 0 0 0
11/03/2024
10.70
 1,297,861 10.43 10.98 10.43 0 0 0
08/03/2024
10.43
 1,847,816 9.80 10.52 9.80 0 0 0
07/03/2024
9.61
 326,424 9.61 9.71 9.43 0 0 0
06/03/2024
9.71
 368,599 9.80 9.89 9.61 0 0 0
05/03/2024
9.80
 237,139 9.89 9.98 9.71 0 0 0
04/03/2024
9.89
 529,052 9.52 9.89 9.52 0 0 0
01/03/2024
9.52
 327,520 9.71 9.71 9.43 0 0 0
29/02/2024
9.71
 336,134 9.80 9.89 9.61 0 0 0
28/02/2024
9.80
 665,019 9.61 9.98 9.61 0 0 0
27/02/2024
9.71
 562,159 9.98 9.98 9.61 0 0 0
26/02/2024
9.98
 481,300 9.61 10.25 9.61 0 0 0
23/02/2024
9.80
 2,751,220 9.16 9.98 9.16 0 0 0
22/02/2024
9.07
 341,550 8.89 9.16 8.89 0 0 0
21/02/2024
8.89
 512,762 9.07 9.16 8.89 0 0 0
20/02/2024
9.07
 851,591 8.44 9.25 8.44 0 0 0
19/02/2024
9.07
 1,332,395 8.71 9.25 8.71 0 0 0
16/02/2024
8.71
 550,059 8.25 8.71 8.25 0 0 0
15/02/2024
8.25
 61,733 8.34 8.34 8.25 0 0 0
14/02/2024
6.89
 49,200 6.71 6.89 6.62 0 0 0
13/02/2024
6.89
 49,200 6.71 6.89 6.62 0 0 0
12/02/2024
6.53
 259,002 6.53 6.71 6.44 0 0 0
09/02/2024
7.89
 84,685 7.98 8.07 7.89 0 0 0
08/02/2024
8.07
 221,857 8.16 8.25 7.80 0 0 0
07/02/2024
8.25
 157,997 8.25 8.34 8.16 0 0 0
06/02/2024
8.25
 41,717 8.16 8.25 8.16 0 0 0
05/02/2024
8.16
 109,984 8.16 8.25 8.16 0 0 0
02/02/2024
8.25
 93,045 8.34 8.34 8.16 0 0 0
01/02/2024
8.25
 104,705 8.16 8.34 8.16 0 0 0
31/01/2024
8.16
 390,504 8.07 8.53 8.07 0 0 0
30/01/2024
8.16
 161,879 8.16 8.25 8.07 0 0 0
29/01/2024
8.16
 170,193 8.07 8.25 8.07 0 0 0
26/01/2024
7.98
 114,069 8.07 8.07 7.89 0 0 0
25/01/2024
8.07
 69,607 7.98 8.07 7.98 0 0 0
24/01/2024
7.98
 16,390 8.07 8.07 7.98 0 0 0
23/01/2024
8.07
 52,373 8.07 8.07 7.98 0 0 0
22/01/2024
8.07
 54,918 8.07 8.07 7.98 0 0 0
19/01/2024
8.07
 50,955 8.07 8.07 7.98 0 0 0
18/01/2024
7.98
 43,946 8.07 8.07 7.98 0 0 0
17/01/2024
8.07
 105,925 8.16 8.16 7.98 0 0 0
16/01/2024
8.16
 215,562 7.89 8.16 7.80 0 0 0
15/01/2024
7.89
 113,133 7.98 8.07 7.89 0 0 0
12/01/2024
7.89
 372,638 8.16 8.16 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |