CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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
(2025-11-04) 		-0.40 -4% 598,500 0 0
9.30
10
9.50
2 tháng
(2025-10-06) 		-0.10 -1.03% 1,569,800 -1,000 -0.0
9.30
10.30
9.50
3 tháng
(2025-09-05) 		0.60 6.67% 4,913,700 -5,000 -0.1
8.70
11.40
9.50
6 tháng
(2025-06-09) 		2.30 31.51% 8,546,100 -15,600 -0.1
7.10
11.40
9.50
12 tháng
(2024-12-09) 		1.10 12.94% 12,889,447 -71,466 -0.5
6
11.40
9.50
24 tháng
(2023-12-15) 		-0.98 -9.29% 26,132,410 -97,566 -0.8
6
12.17
9.50
36 tháng
(2022-12-20) 		2.02 26.59% 53,750,242 -143,576 -1.4
6
15.83
9.50
60 tháng
(2020-12-30) 		-28.03 -74.49% 154,877,154 152,121 12.2
5.42
48.59
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
10.33
 169,000 9.67 10.33 9.67 0 100 -0.0
06/07/2023
9.67
 86,300 10 10 9.58 0 0 0
05/07/2023
10
 63,200 10 10.17 9.92 0 0 0
04/07/2023
10
 63,400 10 10.08 9.83 0 0 0
03/07/2023
10
 66,500 10.17 10.17 10 0 0 0
30/06/2023
10.17
 29,225 10.17 10.25 10.08 0 0 0
29/06/2023
10.17
 99,100 10.50 10.50 10.17 0 0 0
28/06/2023
10.50
 82,900 10.67 10.67 10.42 0 0 0
27/06/2023
10.67
 23,402 10.75 10.83 10.58 0 0 0
26/06/2023
10.75
 236,527 10.92 11 10.50 0 0 0
23/06/2023
10.92
 93,900 10.92 11 10.75 0 0 0
22/06/2023
10.92
 51,410 10.75 11.08 10.83 0 2,500 -0.0
21/06/2023
10.75
 207,700 10.50 10.83 10.42 0 2,500 -0.0
20/06/2023
10.50
 19,100 10.50 10.67 10.33 0 0 0
19/06/2023
10.50
 61,626 10.67 10.83 10.25 0 0 0
16/06/2023
10.67
 54,019 10.83 11.08 10.67 0 1,000 -0.0
15/06/2023
10.83
 33,713 10.83 11 10.67 0 0 0
14/06/2023
10.83
 103,590 11.08 11.25 10.83 0 0 0
13/06/2023
11.08
 219,837 11 11.42 10.92 0 0 0
12/06/2023
11
 187,300 10.75 11.17 10.50 0 0 0
09/06/2023
10.75
 78,113 10.92 11 10.75 0 0 0
08/06/2023
10.92
 243,200 11.08 11.58 10.83 0 600 -0.0
07/06/2023
11.08
 134,666 10.50 11.08 10.50 0 0 0
06/06/2023
10.50
 142,600 10.50 10.67 10.42 0 0 0
05/06/2023
10.50
 94,901 10.50 10.67 10.50 0 0 0
02/06/2023
10.50
 112,851 10.75 11 9.75 0 0 0
01/06/2023
10.75
 136,800 10.75 10.83 10.42 0 0 0
31/05/2023
10.75
 153,200 10.83 11.08 10.58 0 0 0
30/05/2023
10.83
 166,800 11.08 11.25 10.67 0 6 -0.0
29/05/2023
11.08
 195,502 10.67 11.17 10.50 0 3 -0.0
26/05/2023
10.67
 248,602 10.33 10.67 10.25 0 0 0
25/05/2023
10.33
 133,908 10.25 10.58 10.17 0 10 -0.0
24/05/2023
10.25
 152,807 10.17 10.58 10 0 1 -0.0
23/05/2023
10.17
 181,102 10.17 10.58 10.08 0 2 -0.0
22/05/2023
10.17
 108,723 10.08 10.33 9.92 0 0 0
19/05/2023
10.08
 172,820 10.17 10.75 9.75 0 20 -0.0
18/05/2023
10.17
 207,345 10.25 10.92 10 0 1,600 -0.0
17/05/2023
10.25
 382,332 9.33 10.25 9.33 0 2,560 -0.0
16/05/2023
9.33
 186,500 9 9.50 9.08 0 4,000 -0.0
15/05/2023
9
 118,000 9.25 9.33 8.92 0 0 0
12/05/2023
9.25
 191,200 9.42 9.50 8.92 0 30 -0.0
11/05/2023
9.42
 125,700 9.08 9.67 9.33 0 60 -0.0
10/05/2023
9.08
 26,100 9 9.17 8.92 0 60 -0.0
09/05/2023
9
 269,300 8.58 9.42 8.75 0 0 0
08/05/2023
8.58
 326,183 7.83 8.58 7.92 0 44 -0.0
05/05/2023
7.83
 63,800 7.67 7.83 7.67 0 0 0
04/05/2023
7.67
 30,700 7.83 7.83 7.58 0 0 0
28/04/2023
7.83
 78,700 7.67 7.83 7.58 0 0 0
27/04/2023
7.67
 18,500 7.58 7.67 7.58 0 0 0
26/04/2023
7.58
 25,600 7.42 7.75 7.50 0 0 0
25/04/2023
7.42
 39,900 7.50 7.67 7.42 0 0 0
24/04/2023
7.50
 58,936 7.50 7.67 7.42 0 0 0
21/04/2023
7.50
 33,500 7.75 7.83 7.50 0 0 0
20/04/2023
7.75
 39,810 7.75 7.83 7.58 0 0 0
19/04/2023
7.75
 45,704 7.67 7.92 7.58 0 0 0
18/04/2023
7.67
 104,920 7.83 7.83 7.58 0 0 0
17/04/2023
7.83
 58,902 8 8.17 7.83 0 300 -0.0
14/04/2023
8
 137,514 7.83 8.17 7.92 0 4 -0.0
13/04/2023
7.83
 54,105 8.17 8.25 7.83 0 0 0
12/04/2023
8.17
 39,422 8.08 8.17 8.08 0 200 -0.0
11/04/2023
8.08
 179,900 7.83 8.08 7.75 0 0 0
10/04/2023
7.83
 82,525 7.75 8.08 7.58 0 200 -0.0
07/04/2023
7.75
 33,610 7.75 7.83 7.67 0 0 0
06/04/2023
7.75
 98,400 7.67 7.92 7.67 0 0 0
05/04/2023
7.67
 36,100 7.42 7.67 7.42 0 100 -0.0
04/04/2023
7.42
 35,000 7.50 7.67 7.33 0 0 0
03/04/2023
7.50
 79,300 7.42 7.50 6.75 0 0 0
31/03/2023
7.42
 45,000 7.67 7.67 7.33 0 100 -0.0
30/03/2023
7.67
 3,130 7.67 7.75 7.50 0 0 0
29/03/2023
7.67
 25,000 7.83 7.92 7.58 0 0 0
28/03/2023
7.83
 84,800 7.33 7.92 7.33 0 0 0
27/03/2023
7.33
 57,400 7.17 7.58 6.67 0 200 -0.0
24/03/2023
7.17
 7,300 7.17 7.25 7.17 0 0 0
23/03/2023
7.17
 22,300 7.17 7.33 6.58 0 0 0
22/03/2023
7.17
 9,200 7.33 7.33 7.17 0 0 0
21/03/2023
7.33
 10,200 7.25 7.33 6.67 0 0 0
20/03/2023
7.25
 64,100 7.33 7.42 7.25 0 600 -0.0
17/03/2023
7.33
 7,900 7.33 7.42 7.25 0 0 0
16/03/2023
7.33
 10,000 7.42 7.42 7.33 0 3,000 -0.0
15/03/2023
7.42
 38,100 7.25 7.50 7.25 0 0 0
14/03/2023
7.25
 37,800 7.25 7.42 7.17 0 0 0
13/03/2023
7.25
 8,800 7.42 7.42 7.25 0 0 0
10/03/2023
7.42
 14,600 7.42 7.50 7.33 0 0 0
09/03/2023
7.42
 14,703 7.25 7.50 7.25 0 0 0
08/03/2023
7.25
 27,800 7.42 7.42 7.25 0 0 0
07/03/2023
7.42
 16,200 7.42 7.50 7.25 0 0 0
06/03/2023
7.42
 9,800 7.33 7.50 7.33 0 0 0
03/03/2023
7.33
 2,600 7.33 7.33 7.25 0 0 0
02/03/2023
7.33
 22,500 7.33 7.42 7.25 0 0 0
01/03/2023
7.33
 11,112 7.25 7.33 7.17 0 0 0
28/02/2023
7.25
 17,070 7.17 7.42 7.25 0 0 0
27/02/2023
7.17
 14,400 7.50 7.50 7.17 0 0 0
24/02/2023
7.50
 38,500 7.50 7.67 7.33 0 1,000 -0.0
23/02/2023
7.50
 39,419 7.50 7.58 7.33 0 0 0
22/02/2023
7.50
 61,400 7.67 7.67 7.42 0 0 0
21/02/2023
7.67
 52,000 7.58 7.83 7.58 0 0 0
20/02/2023
7.58
 63,701 7.50 7.58 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |