CTCP SCI E&C (sci)

10.10
0.20
(2.02%)
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
(2026-04-01) 		-0.10 -0.98% 1,525,800 -2,800 -0.0
9.80
10.40
10.10
2 tháng
(2026-03-02) 		0.70 7.45% 2,922,900 -5,700 -0.0
7.70
10.40
10.10
3 tháng
(2026-02-02) 		0.70 7.45% 3,217,400 -12,300 -0.1
7.70
10.40
10.10
6 tháng
(2025-11-03) 		-0.20 -1.94% 4,692,100 -21,600 -0.2
7.70
10.40
10.10
12 tháng
(2025-05-06) 		3.70 57.81% 13,336,300 -37,800 -0.3
6.40
11.40
10.10
24 tháng
(2024-05-13) 		-0.98 -8.87% 21,451,495 -112,766 -0.9
6
11.58
10.10
36 tháng
(2023-05-17) 		-0.15 -1.46% 53,029,231 -146,678 -1.4
6
15.83
10.10
60 tháng
(2021-05-27) 		-23.15 -69.62% 133,653,782 41,621 7.7
5.42
41.50
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
14.42
 206,900 14.17 14.83 12.92 0 0 0
21/08/2023
14.17
 233,000 13.17 14.17 12.25 0 5,500 -0.1
18/08/2023
13.17
 376,400 14.58 15 13.17 0 0 0
17/08/2023
14.58
 362,200 15.42 15.42 14.17 0 0 0
16/08/2023
15.42
 156,600 15.58 15.58 15 0 0 0
15/08/2023
15.58
 320,700 15.83 15.83 15.08 0 0 0
14/08/2023
15.83
 523,500 15.75 16.25 15.50 0 0 0
11/08/2023
15.75
 525,700 14.75 16.17 15.17 0 1,000 -0.0
10/08/2023
14.75
 351,400 15.75 16.42 14.75 0 0 0
09/08/2023
15.75
 472,900 14.58 15.92 14.25 0 0 0
08/08/2023
14.58
 809,500 13.92 15 13.92 0 0 0
07/08/2023
13.92
 168,700 14 14.25 13.75 0 710 -0.0
04/08/2023
14
 132,000 14.25 14.33 13.83 0 200 -0.0
03/08/2023
14.25
 191,700 14.58 14.67 13.83 0 0 0
02/08/2023
14.58
 335,600 13.58 14.58 12.83 0 0 0
01/08/2023
13.58
 229,300 14.58 14.58 13.50 0 0 0
31/07/2023
14.58
 263,900 14 15.08 13.33 0 0 0
28/07/2023
14
 223,100 14.75 14.75 13.67 0 0 0
27/07/2023
14.75
 522,700 14.58 15.17 14.58 0 200 -0.0
26/07/2023
14.58
 529,300 13.50 14.75 13.50 0 0 0
25/07/2023
13.50
 676,500 12.50 13.75 12.58 0 0 0
24/07/2023
12.50
 873,000 11.42 12.50 11.67 0 300 -0.0
21/07/2023
11.42
 459,100 10.42 11.42 10.42 0 0 0
20/07/2023
10.42
 26,500 10.42 10.50 10.08 0 2,000 -0.0
19/07/2023
10.42
 58,400 10.50 10.58 10.17 0 0 0
18/07/2023
10.50
 84,700 10.67 10.75 10.42 0 0 0
17/07/2023
10.67
 138,300 10.08 10.83 10.08 0 300 -0.0
14/07/2023
10.08
 105,700 10.08 10.33 10.08 0 0 0
13/07/2023
10.08
 72,000 10.17 10.33 10.08 0 0 0
12/07/2023
10.17
 37,600 10.33 10.33 10.08 0 0 0
11/07/2023
10.33
 101,500 10.42 10.58 10 0 0 0
10/07/2023
10.42
 113,800 10.33 10.67 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |