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)
13/10/2023
65.50
 64,000 65.80 65.90 65.20 0 0 0
12/10/2023
66
 68,300 65.60 66.20 65.50 0 0 0
11/10/2023
65.70
 63,300 65.90 66 65.40 0 0 0
10/10/2023
65.90
 69,111 65.50 66.10 65.50 0 0 0
09/10/2023
65.70
 67,000 65.40 65.90 65.20 0 0 0
06/10/2023
65.30
 63,100 65.30 65.60 64.90 0 0 0
05/10/2023
65.10
 64,400 66 66.30 64.80 0 0 0
04/10/2023
65.90
 66,311 65.80 65.90 65.30 0 0 0
03/10/2023
65.70
 63,100 65.90 66.60 65.50 0 0 0
02/10/2023
66.10
 67,700 66 66.30 65.70 0 0 0
29/09/2023
66.20
 66,300 65.90 66.40 65.90 0 0 0
28/09/2023
65.80
 64,100 66 66.10 65.70 0 0 0
27/09/2023
66.20
 63,311 66 66.30 65.70 0 0 0
26/09/2023
66.20
 63,300 66.20 66.40 65.80 0 0 0
25/09/2023
66
 61,400 66.30 66.60 65.90 0 0 0
22/09/2023
66.20
 60,659 66.70 66.80 66 0 0 0
21/09/2023
66.70
 61,200 67.10 67.10 66.60 0 0 0
20/09/2023
67.10
 74,700 66 67.10 65.70 1,600 0 0.1
19/09/2023
65.80
 71,600 65.90 66.10 65.80 0 0 0
18/09/2023
65.90
 61,100 66.30 66.50 65.80 0 0 0
15/09/2023
66.30
 68,200 66.40 66.40 65.90 0 0 0
14/09/2023
66.40
 69,105 66.50 66.80 66.30 0 0 0
13/09/2023
66.60
 71,300 66.30 66.70 66.30 0 0 0
12/09/2023
66.50
 70,000 66.80 66.90 66.30 0 0 0
11/09/2023
67.10
 70,606 67.20 67.40 66.80 0 0 0
08/09/2023
67.50
 76,000 67.10 67.70 67.10 0 0 0
07/09/2023
67.30
 75,715 67.40 68 66.90 0 0 0
06/09/2023
67.20
 74,000 67.50 67.90 66.90 0 0 0
05/09/2023
67.80
 80,800 67.30 67.80 67 0 0 0
31/08/2023
67.50
 86,700 64.50 67.50 64.40 12,600 0 0.8
30/08/2023
64.80
 67,440 64.90 65.10 64.60 0 0 0
29/08/2023
65.10
 70,300 64.70 65.20 64.70 0 0 0
28/08/2023
65.30
 68,800 65 65.50 64.80 0 0 0
25/08/2023
64.90
 70,705 64.50 65 64.50 0 0 0
24/08/2023
64.70
 69,900 64.40 64.90 64.30 0 0 0
23/08/2023
64.60
 68,816 65 65.10 64.50 0 0 0
22/08/2023
65
 67,300 64.20 65.50 64.20 0 0 0
21/08/2023
64.40
 64,900 64.60 64.80 64.30 0 0 0
18/08/2023
64.50
 65,700 64.80 64.90 64.40 0 0 0
17/08/2023
64.70
 68,300 64.40 65.10 64.40 0 0 0
16/08/2023
65.10
 71,900 64.80 65.20 64.60 0 0 0
15/08/2023
64.60
 66,600 64.90 65.10 64.50 0 0 0
14/08/2023
64.90
 67,400 64.80 65.30 64.70 0 0 0
11/08/2023
64.90
 64,600 64.90 65.10 64.20 0 0 0
10/08/2023
64.70
 72,700 64.60 65.20 64.60 0 0 0
09/08/2023
64.80
 70,300 65.40 65.40 64.70 0 0 0
08/08/2023
65
 70,100 64.90 65.20 64.70 0 0 0
07/08/2023
65.10
 66,913 65.20 65.30 64.70 8 0 0.0
04/08/2023
65.40
 66,900 65.30 65.40 64.60 0 0 0
03/08/2023
65.20
 73,000 65 65.60 65 0 0 0
02/08/2023
65.30
 72,600 64.80 65.40 64.70 0 0 0
01/08/2023
65.10
 72,900 64.60 65.30 64.60 0 0 0
31/07/2023
64.50
 64,800 65.10 65.20 64.50 0 0 0
28/07/2023
65.20
 71,600 65.10 65.30 64.80 0 0 0
27/07/2023
65.30
 68,100 65.30 65.50 65.10 0 0 0
26/07/2023
65.50
 76,000 65.20 65.60 64.90 0 0 0
25/07/2023
65.10
 68,700 65.50 65.50 64.70 0 0 0
24/07/2023
65.30
 83,500 65 65.50 64.80 0 0 0
21/07/2023
64.90
 79,840 64.50 65.10 64.50 0 0 0
20/07/2023
64.60
 71,800 64.70 64.90 64.40 0 0 0
19/07/2023
64.90
 79,500 64.80 65.10 64.50 0 0 0
18/07/2023
65
 78,300 64.70 65.20 64.70 0 0 0
17/07/2023
64.90
 74,600 65 65.30 64.70 0 0 0
14/07/2023
64.90
 75,500 65.30 65.60 64.80 0 0 0
13/07/2023
65.50
 80,840 65.10 65.60 64.90 0 0 0
12/07/2023
65
 74,600 65.30 65.50 65 0 0 0
11/07/2023
65.30
 79,241 66.10 66.40 65.30 0 0 0
10/07/2023
66.10
 98,900 65.80 66.20 65.50 0 0 0
07/07/2023
65.80
 131,659 65 65.90 64.80 0 0 0
06/07/2023
65
 87,100 64.60 65.10 64.40 0 0 0
05/07/2023
64.60
 79,800 64.70 64.90 64.40 0 0 0
04/07/2023
64.90
 85,800 64.70 65 64.40 0 0 0
03/07/2023
65
 80,600 64.60 65.30 64.40 0 0 0
30/06/2023
64.90
 1,936,200 64.90 65 64.40 0 0 0
29/06/2023
64.90
 80,100 65.10 65.20 64.60 0 0 0
28/06/2023
65
 84,104 64.70 65.20 64.70 0 0 0
27/06/2023
65.10
 86,305 65.40 65.40 64.80 0 0 0
26/06/2023
65.20
 87,600 65 65.30 64.80 0 0 0
23/06/2023
65.40
 105,900 64.70 65.50 64.50 0 0 0
22/06/2023
64.80
 100,800 64.50 64.90 64.30 0 0 0
21/06/2023
64.60
 116,000 63.80 64.90 63.80 0 0 0
20/06/2023
63.90
 79,200 64.20 64.40 63.80 0 0 0
19/06/2023
64.20
 82,300 64 64.60 63.50 0 0 0
16/06/2023
64
 87,700 63.80 64.60 63.80 0 0 0
15/06/2023
64.10
 84,901 64.20 64.70 63.90 0 0 0
14/06/2023
64.30
 85,700 64.50 64.80 64 0 0 0
13/06/2023
64.40
 87,500 64.20 64.60 64.10 0 0 0
12/06/2023
64.30
 88,200 64.10 64.50 64.10 0 0 0
09/06/2023
64.20
 83,600 64.30 64.90 64 0 0 0
08/06/2023
64.30
 84,100 64.50 64.80 64.10 0 0 0
07/06/2023
64.60
 86,500 65 65.50 64.40 0 0 0
06/06/2023
65.30
 84,900 65 65.40 65 0 0 0
05/06/2023
65.30
 68,500 65 65.50 64.60 0 0 0
02/06/2023
64.70
 107,600 64.50 65.40 63.20 0 0 0
01/06/2023
64.30
 98,600 64.50 64.90 64.10 0 0 0
31/05/2023
64.60
 131,300 63.90 64.90 63.40 0 0 0
30/05/2023
64.40
 119,200 64 64.70 63.30 0 0 0
29/05/2023
64.10
 98,500 64.30 64.90 63.80 0 0 0
26/05/2023
64.20
 119,700 64.90 65.10 64.10 0 0 0
25/05/2023
64.60
 109,940 64.50 64.90 64.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |