CTCP SCI E&C (sci)

11.60
0
(0%)
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
(2026-05-18) 		-0.60 -4.84% 511,500 -100 0
11.60
12.40
11.60
2 tháng
(2026-04-20) 		2 20.41% 1,873,300 -4,100 0
9.80
12.60
11.60
3 tháng
(2026-03-19) 		3.70 45.68% 3,622,400 -6,200 -0.0
8.10
12.60
11.60
6 tháng
(2025-12-19) 		2.50 26.88% 5,416,700 -24,400 -0.2
7.70
12.60
11.60
12 tháng
(2025-06-23) 		4.70 66.20% 14,003,700 -37,900 -0.3
7.10
12.60
11.60
24 tháng
(2024-06-27) 		1.30 12.38% 21,183,429 -110,966 -0.8
6
12.60
11.60
36 tháng
(2023-07-03) 		1.80 18% 50,022,010 -138,776 -1.2
6
15.83
11.60
60 tháng
(2021-07-13) 		-14.45 -55.05% 127,128,206 11,421 6.6
5.42
41.50
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
10
 155,120 10.33 10.33 9.92 0 3,100 -0.0
11/01/2024
10.42
 25,603 10.42 10.50 10.42 0 0 0
10/01/2024
10.50
 81,104 10.33 10.50 10.33 0 0 0
09/01/2024
10.33
 76,437 10.50 10.50 10.33 0 0 0
08/01/2024
10.50
 150,905 10.50 10.58 10.42 0 0 0
05/01/2024
10.50
 53,306 10.50 10.50 10.33 0 0 0
04/01/2024
10.50
 125,801 10.58 10.58 10.33 0 0 0
03/01/2024
10.50
 57,890 10.50 10.58 10.42 0 0 0
02/01/2024
10.50
 40,815 10.58 10.67 10.42 0 0 0
29/12/2023
10.58
 20,200 10.67 10.75 10.58 0 0 0
28/12/2023
10.67
 33,200 10.67 10.75 10.58 0 0 0
27/12/2023
10.67
 57,600 10.58 10.75 10.58 0 0 0
26/12/2023
10.58
 112,200 10.50 10.67 10.50 0 0 0
25/12/2023
10.50
 48,300 10.25 10.50 10.17 0 0 0
22/12/2023
10.25
 34,300 10.50 10.50 10.17 0 0 0
21/12/2023
10.50
 61,200 10.58 10.58 10.17 0 0 0
20/12/2023
10.58
 14,600 10.42 10.58 10.42 0 0 0
19/12/2023
10.42
 30,100 10.42 10.50 10.17 0 0 0
18/12/2023
10.42
 17,200 10.58 10.67 10.42 0 0 0
15/12/2023
10.58
 9,400 10.58 10.67 10.50 0 0 0
14/12/2023
10.58
 92,300 10.67 10.83 10.58 0 0 0
13/12/2023
10.67
 83,100 10.83 10.92 10.67 0 0 0
12/12/2023
10.83
 139,800 10.67 10.83 10.67 0 0 0
11/12/2023
10.67
 29,300 10.67 10.75 10.58 0 0 0
08/12/2023
10.67
 52,400 10.83 10.92 10.67 0 0 0
07/12/2023
10.83
 75,900 10.75 11 10.50 0 0 0
06/12/2023
10.75
 83,300 10.58 10.75 10.50 0 0 0
05/12/2023
10.58
 55,500 10.75 10.75 10.58 0 4,800 -0.1
04/12/2023
10.75
 113,300 10.33 10.75 10.33 0 500 -0.0
01/12/2023
10.33
 39,200 10.33 10.50 10.25 0 0 0
30/11/2023
10.33
 43,500 10.42 10.42 10.25 0 0 0
29/11/2023
10.42
 78,100 10.33 10.58 10.17 0 0 0
28/11/2023
10.33
 53,900 10.58 10.58 10.08 0 0 0
27/11/2023
10.58
 147,700 10.67 10.67 10 0 0 0
24/11/2023
10.67
 38,400 10.75 10.75 10.33 0 0 0
23/11/2023
10.75
 57,000 10.83 11 10.75 0 0 0
22/11/2023
10.83
 49,400 10.92 11 10.67 0 0 0
21/11/2023
10.92
 18,400 10.83 11.08 10.75 0 0 0
20/11/2023
10.83
 150,300 10.42 11 10.17 0 0 0
17/11/2023
10.42
 80,500 11.25 11.33 10.42 0 0 0
16/11/2023
11.25
 71,800 11.17 11.50 11.08 0 0 0
15/11/2023
11.17
 167,200 10.92 11.33 11 0 0 0
14/11/2023
10.92
 68,700 10.75 11.08 10.67 0 0 0
13/11/2023
10.75
 43,300 11 11 10.67 0 0 0
10/11/2023
11
 119,700 10.83 11.33 10.67 0 0 0
09/11/2023
10.83
 98,300 10.67 11.08 10.67 0 0 0
08/11/2023
10.67
 150,300 10 10.67 9.83 0 0 0
07/11/2023
10
 20,300 10.17 10.25 10 0 0 0
06/11/2023
10.17
 49,700 10.08 10.42 10.08 0 0 0
03/11/2023
10.08
 83,400 10.42 10.50 9.92 0 0 0
02/11/2023
10.42
 254,500 9.58 10.50 9.67 0 0 0
01/11/2023
9.58
 98,800 9.83 9.92 9.25 0 0 0
31/10/2023
9.83
 31,700 10.42 10.42 9.83 0 0 0
30/10/2023
10.42
 17,400 10.50 10.67 10.17 0 0 0
27/10/2023
10.50
 19,100 10.50 11 10.33 0 0 0
26/10/2023
10.50
 120,800 11.58 11.92 10.50 0 100 -0.0
25/10/2023
11.58
 81,400 11.50 11.83 11.33 0 0 0
24/10/2023
11.50
 38,900 11.67 12 11.42 0 0 0
23/10/2023
11.67
 37,000 12.08 12.08 11.50 0 0 0
20/10/2023
12.08
 86,500 11.17 12.08 10.92 0 0 0
19/10/2023
11.17
 14,900 11.58 11.58 11.08 0 0 0
18/10/2023
11.58
 97,000 11.50 11.58 11.08 0 0 0
17/10/2023
11.50
 37,900 11.92 11.92 11.50 0 0 0
16/10/2023
11.92
 14,300 11.92 12.08 11.75 0 0 0
13/10/2023
11.92
 53,300 11.75 12.08 11.58 0 0 0
12/10/2023
11.75
 50,000 12 12.17 11.75 0 0 0
11/10/2023
12
 29,800 11.92 12.08 11.83 0 0 0
10/10/2023
11.92
 61,900 11.75 12.25 11.75 0 0 0
09/10/2023
11.75
 37,700 12.08 12.08 11.58 0 0 0
06/10/2023
12.08
 83,300 11.33 12.08 11.25 0 0 0
05/10/2023
11.33
 44,800 11.50 11.58 11.33 0 0 0
04/10/2023
11.50
 54,300 11.83 12.08 11.42 0 0 0
03/10/2023
11.83
 94,600 12.33 12.33 11.33 0 0 0
02/10/2023
12.33
 63,600 12.17 12.83 12.25 0 0 0
29/09/2023
12.17
 104,800 12.17 13 12 0 0 0
28/09/2023
12.17
 59,800 12.50 12.50 11.92 0 0 0
27/09/2023
12.50
 46,800 11.67 12.50 11.42 0 0 0
26/09/2023
11.67
 202,700 12.33 12.50 11.17 0 0 0
25/09/2023
12.33
 200,700 13.67 13.83 12.33 0 0 0
22/09/2023
13.67
 181,800 14.42 14.50 13.33 0 0 0
21/09/2023
14.42
 60,000 14.83 14.83 14.33 0 0 0
20/09/2023
14.83
 96,600 14.25 14.83 14.25 0 0 0
19/09/2023
14.25
 91,200 14.17 14.33 13.75 0 0 0
18/09/2023
14.17
 177,300 14.33 14.58 13.75 0 0 0
15/09/2023
14.33
 117,900 14.67 14.67 14 0 0 0
14/09/2023
14.67
 168,800 15.08 15.33 13.75 0 0 0
13/09/2023
15.08
 274,700 15.75 15.92 15.08 0 0 0
12/09/2023
15.75
 355,300 15 15.83 14.75 0 0 0
11/09/2023
15
 118,500 15 15.33 14.75 0 1,000 -0.0
08/09/2023
15
 286,200 14.83 15.42 14.58 0 0 0
07/09/2023
14.83
 318,900 15.33 15.58 14.67 0 0 0
06/09/2023
15.33
 199,600 15.33 15.92 15 0 0 0
05/09/2023
15.33
 523,300 14 15.33 14 0 0 0
31/08/2023
14
 75,600 14.08 14.25 13.83 0 0 0
30/08/2023
14.08
 94,400 14.08 14.33 13.67 0 0 0
29/08/2023
14.08
 82,500 14.17 14.42 13.92 0 0 0
28/08/2023
14.17
 96,800 14.25 14.50 14.08 0 0 0
25/08/2023
14.25
 69,600 14.50 14.67 14.08 0 0 0
24/08/2023
14.50
 201,000 13.83 14.75 13.83 0 0 0
23/08/2023
13.83
 74,900 14.42 14.58 13.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |