CTCP Xây dựng SCG (scg)

64.80
-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
(2025-12-29) 		-0.20 -0.31% 434,400 1,200 0.1
63.30
65.30
64.90
2 tháng
(2025-11-28) 		-1 -1.51% 916,300 1,200 0.1
63.30
66.60
64.90
3 tháng
(2025-10-29) 		0.10 0.15% 1,494,800 -2,400 -0.1
63
66.60
64.90
6 tháng
(2025-07-31) 		0.70 1.09% 3,136,900 1,600 0.1
63
66.90
64.90
12 tháng
(2025-02-03) 		0.20 0.31% 6,356,500 1,300 0.1
60.70
81.20
64.90
24 tháng
(2024-02-07) 		-1.60 -2.40% 17,005,174 -2,108 -0.1
60.70
81.20
64.90
36 tháng
(2023-02-13) 		-0.40 -0.61% 41,190,554 -2,398 -0.0
60.70
81.20
64.90
60 tháng
(2021-04-12) 		46.67 253.32% 189,219,504 -3,298 0.0
18.43
97
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
64.80
 108,000 64.50 64.90 64.20 0 0 0
23/05/2023
64.90
 115,960 64.80 65.10 64.50 0 0 0
22/05/2023
65
 112,500 65 65.10 64.20 0 0 0
19/05/2023
64.80
 109,901 64.90 65.20 64.40 0 0 0
18/05/2023
65.10
 114,100 64.90 65.40 64.20 0 0 0
17/05/2023
65
 116,100 65.30 65.30 64.60 0 0 0
16/05/2023
65.10
 111,000 65 65.40 65 0 0 0
15/05/2023
64.70
 79,300 65.70 65.80 64.70 0 0 0
12/05/2023
65.70
 111,900 66 66 65.20 0 0 0
11/05/2023
65.60
 116,700 65.60 66 65 0 0 0
10/05/2023
65.40
 109,700 65.50 65.50 64.70 0 0 0
09/05/2023
65.20
 109,102 65.20 65.70 64.70 0 0 0
08/05/2023
65
 112,900 65 65.40 64.40 0 0 0
05/05/2023
64.60
 109,709 65.10 65.30 64.50 0 0 0
04/05/2023
65.30
 110,507 66 66.30 64.70 0 0 0
28/04/2023
65.70
 112,900 65.50 65.70 64.80 0 0 0
27/04/2023
65.60
 117,700 66.70 66.80 65.40 0 0 0
26/04/2023
66.40
 111,443 66.20 67.10 65.40 0 0 0
25/04/2023
66
 133,700 66 66.20 65.50 0 0 0
24/04/2023
65.70
 122,600 64.80 66 64.80 0 0 0
21/04/2023
64.80
 131,200 65 65 64.40 0 0 0
20/04/2023
64.70
 154,000 64.70 65 64.30 0 0 0
19/04/2023
64.50
 139,000 64.50 64.60 64 0 0 0
18/04/2023
64.30
 109,700 64.50 64.50 63.70 0 0 0
17/04/2023
64.10
 103,200 65 65 64 0 0 0
14/04/2023
64.80
 126,500 64.50 65.20 64.50 0 0 0
13/04/2023
64.60
 131,600 65 65.50 64.50 0 0 0
12/04/2023
64.60
 146,200 64 65.50 64 0 100 -0.0
11/04/2023
64
 124,400 64.30 64.50 63 0 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |