CTCP Xây dựng SCG (scg)

64.80
0.20
(0.31%)
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
(2026-08-19) 		0.10 0.16% 519,500 0 0
63.60
65.70
64.80
2 tháng
(2026-07-20) 		3.80 6.25% 1,091,800 0 -0.0
60.60
66.60
64.80
3 tháng
(2026-06-22) 		-0.20 -0.31% 1,644,300 -1,200 -0.1
60.60
66.60
64.80
6 tháng
(2026-03-23) 		-0.40 -0.62% 3,308,400 700 0.0
60.60
74.10
64.80
12 tháng
(2025-09-23) 		0.50 0.78% 6,422,900 2,300 0.1
60.60
74.10
64.80
24 tháng
(2024-09-30) 		-0.80 -1.22% 14,388,607 2,500 0.2
60.60
81.20
64.80
36 tháng
(2023-10-04) 		-1.30 -1.97% 27,724,583 -15,008 -1.0
60.60
81.20
64.80
60 tháng
(2021-10-14) 		-8 -11.02% 173,062,938 -11,198 -0.6
60.60
97
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
65.20
 43,600 65.10 65.40 65 0 0 0
30/05/2024
65
 44,100 65.20 65.20 64.90 0 0 0
29/05/2024
65
 47,200 65.30 65.40 65 0 0 0
28/05/2024
65.50
 42,700 65.20 65.50 65.20 0 0 0
27/05/2024
65.30
 41,900 65.30 65.60 65.20 0 0 0
24/05/2024
65.30
 44,400 65.70 65.80 65.30 0 0 0
23/05/2024
65.40
 45,100 65 65.40 65 0 0 0
22/05/2024
65
 48,800 64.80 65.10 64.40 0 200 -0.0
21/05/2024
64.90
 44,500 64.90 64.90 64.60 0 0 0
20/05/2024
65
 43,672 65 65.20 64.80 0 0 0
17/05/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
16/05/2024
65.20
 47,800 65.20 65.30 65.10 0 0 0
15/05/2024
65.20
 47,800 65.10 65.20 64.90 0 0 0
14/05/2024
65.30
 46,800 65 65.40 64.80 0 0 0
13/05/2024
65
 43,900 65.10 65.20 64.90 0 0 0
10/05/2024
65.30
 43,400 65.60 65.70 65.30 0 0 0
09/05/2024
65.80
 48,400 66.10 66.30 65.80 0 0 0
08/05/2024
66.30
 46,209 66.70 66.70 66.20 0 0 0
07/05/2024
66.80
 44,800 67 67.10 66.50 0 0 0
06/05/2024
67.10
 49,501 67 67.30 67 300 0 0.0
03/05/2024
66.80
 48,709 66.40 67 66.40 0 0 0
02/05/2024
66.50
 46,801 66.60 66.80 66.30 0 0 0
01/05/2024
66.70
 56,508 67.20 67.20 66.50 0 0 0
30/04/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
29/04/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
26/04/2024
66.80
 46,500 67 67.10 66.60 0 0 0
25/04/2024
67.10
 49,900 66.60 67.10 66.60 0 0 0
24/04/2024
66.50
 47,600 66.40 66.70 66.40 0 0 0
23/04/2024
66.70
 50,400 65.70 66.80 65.70 0 0 0
22/04/2024
65.70
 49,300 65.10 65.70 65.10 0 0 0
19/04/2024
65
 56,800 64.90 65.10 64.70 0 0 0
18/04/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
17/04/2024
64.90
 54,700 65.20 65.50 64.90 0 0 0
16/04/2024
65.10
 59,300 65.20 65.20 65 0 0 0
15/04/2024
65.20
 52,100 65.60 65.60 65.20 0 0 0
12/04/2024
65.60
 50,700 65.20 65.60 65.20 0 0 0
11/04/2024
65.10
 45,900 65.30 65.30 64.80 0 1,200 -0.1
10/04/2024
65.30
 48,200 64.90 65.40 64.90 0 500 -0.0
09/04/2024
65
 48,900 64.90 65.10 64.80 0 0 0
08/04/2024
64.80
 46,500 65.30 65.40 64.60 0 500 -0.0
05/04/2024
65.50
 48,100 65.90 65.90 65.50 0 0 0
04/04/2024
65.70
 49,400 65.80 65.90 65.60 0 0 0
03/04/2024
65.80
 50,300 65.60 65.90 65.40 0 0 0
02/04/2024
65.70
 49,200 66 66.10 65.60 0 0 0
01/04/2024
66.10
 53,200 66.30 66.50 66 0 0 0
29/03/2024
66.20
 58,600 66.20 66.40 66.20 0 0 0
28/03/2024
66.10
 56,300 65.70 66.20 65.60 0 0 0
27/03/2024
65.80
 54,701 65.90 66 65.70 0 0 0
26/03/2024
65.90
 57,500 65.70 66.10 65.60 0 0 0
25/03/2024
65.60
 53,900 65.70 66 65.60 0 0 0
22/03/2024
65.60
 46,900 65.80 66 65.60 0 0 0
21/03/2024
66
 50,000 65.70 66.10 65.70 0 0 0
20/03/2024
65.90
 49,900 65.60 65.90 65.40 0 0 0
19/03/2024
65.30
 47,300 65.50 65.70 65.30 0 0 0
18/03/2024
65.20
 45,800 65.40 65.50 65.10 0 0 0
15/03/2024
65.40
 50,500 65.60 65.70 65.30 0 0 0
14/03/2024
65.50
 55,100 65.60 65.90 65.40 0 0 0
13/03/2024
65.80
 55,600 65.40 65.80 65.30 0 0 0
12/03/2024
65.40
 51,501 65.20 65.40 65.10 0 0 0
11/03/2024
65.10
 53,500 65.30 65.50 65.10 0 0 0
08/03/2024
65.10
 48,600 65.20 65.50 65 0 0 0
07/03/2024
65.40
 48,800 65.40 65.50 65.20 0 100 -0.0
06/03/2024
65.30
 49,200 65.70 65.90 65.30 0 0 0
05/03/2024
65.70
 51,900 66 66 65.70 0 0 0
04/03/2024
65.90
 51,206 65.70 66 65.60 0 0 0
01/03/2024
65.70
 49,100 65.60 66 65.50 0 0 0
29/02/2024
65.30
 52,700 65.60 65.60 65.10 0 0 0
28/02/2024
65.40
 52,900 65 65.40 64.90 0 0 0
27/02/2024
64.90
 53,921 65.40 65.80 64.80 300 1,201 -0.1
26/02/2024
65.50
 57,100 65.70 65.70 65 100 0 0.0
23/02/2024
65.90
 54,407 65.60 66 65.50 0 7 -0.0
22/02/2024
65.50
 49,200 65.70 65.90 65.30 0 0 0
21/02/2024
65.70
 49,500 66 66.10 65.40 0 0 0
20/02/2024
66.10
 53,700 66.40 66.60 66 0 0 0
19/02/2024
66.60
 50,800 66.30 66.80 66.20 0 0 0
16/02/2024
66.60
 56,500 66.70 66.80 66.30 0 0 0
15/02/2024
66.80
 56,900 66.50 66.90 66.50 0 0 0
14/02/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
13/02/2024
64.30
 23,700 64.70 64.70 64.20 0 0 0
12/02/2024
66
 37,800 65.80 66 65.80 0 0 0
09/02/2024
64.60
 43,600 64.30 64.60 64.30 0 0 0
08/02/2024
64.80
 41,300 64.90 65.10 64.60 200 0 0.0
07/02/2024
66.70
 60,000 66.50 66.90 66.30 0 100 -0.0
06/02/2024
66.80
 58,900 66.30 66.90 66.20 0 0 0
05/02/2024
66.50
 57,300 66 66.50 66 0 0 0
02/02/2024
66
 55,000 65.60 66.20 65.60 0 0 0
01/02/2024
65.90
 58,100 65.70 66 65.30 0 0 0
31/01/2024
65.50
 52,900 65.80 66.10 65.40 0 1,700 -0.1
30/01/2024
65.90
 54,100 66.30 66.30 65.70 0 0 0
29/01/2024
66.10
 53,000 65.90 66.20 65.80 0 0 0
26/01/2024
66.10
 57,500 65.60 66.20 65.60 0 0 0
25/01/2024
65.50
 51,200 65.80 66.10 65.30 0 0 0
24/01/2024
65.80
 49,000 65.50 66 65.40 0 0 0
23/01/2024
65.40
 55,600 65.70 65.80 65.30 0 0 0
22/01/2024
65.50
 53,600 65.70 66 65.40 0 0 0
19/01/2024
65.90
 58,300 65.60 65.90 65.40 0 0 0
18/01/2024
65.60
 55,200 65.30 65.70 65.30 0 0 0
17/01/2024
65.50
 60,333 65.20 65.60 65 0 0 0
16/01/2024
65.10
 56,800 65.40 65.50 65 0 0 0
15/01/2024
65.40
 59,800 65.60 65.80 65.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |