CTCP SCI E&C (sci)

10.80
-0.10
(-0.92%)
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
(2026-07-01) 		-0.40 -3.54% 279,600 -100 0
10.50
11.30
10.80
2 tháng
(2026-06-01) 		-1 -8.40% 606,500 -200 0
10.50
12
10.80
3 tháng
(2026-05-04) 		0.70 6.86% 2,041,500 -3,000 0
10.20
12.60
10.80
6 tháng
(2026-02-02) 		1.50 15.96% 5,184,200 -15,300 -0.1
7.70
12.60
10.80
12 tháng
(2025-08-05) 		1.80 19.78% 12,045,100 -35,700 -0.3
7.70
12.60
10.80
24 tháng
(2024-08-12) 		2.90 36.25% 20,499,950 -110,066 -0.8
6
12.60
10.80
36 tháng
(2023-08-16) 		-4.52 -29.30% 41,650,910 -134,066 -1.2
6
15.75
10.80
60 tháng
(2021-08-26) 		-17.10 -61.07% 119,820,195 -27,891 5.5
5.42
41.50
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
11.67
 174,753 11.50 11.67 11.33 0 0 0
04/03/2024
11.50
 173,034 11.33 11.58 11.25 0 0 0
01/03/2024
11.33
 169,736 11.58 11.67 11.08 0 0 0
29/02/2024
11.33
 97,804 11.42 11.75 11.25 0 0 0
28/02/2024
11.42
 322,229 11.50 12 11.17 0 0 0
27/02/2024
11.42
 202,636 12.17 12.42 11.42 0 0 0
26/02/2024
12.17
 190,743 11.67 12.58 11.58 0 1,700 -0.0
23/02/2024
11.50
 849,823 10.58 11.50 10.42 0 0 0
22/02/2024
10.50
 82,205 10.42 10.58 10.42 0 0 0
21/02/2024
10.42
 125,300 10.67 10.67 10.25 0 0 0
20/02/2024
10.58
 48,100 10.67 10.67 10.42 0 0 0
19/02/2024
10.67
 190,562 10.50 10.83 10.50 0 0 0
16/02/2024
10.42
 156,774 10.17 10.50 10.17 0 0 0
15/02/2024
10.08
 98,268 10 10.17 10 0 0 0
07/02/2024
9.92
 40,132 9.92 10.08 9.92 0 0 0
06/02/2024
9.92
 17,200 10 10 9.92 0 0 0
05/02/2024
10
 35,703 10 10.17 9.92 0 0 0
02/02/2024
10
 189,441 9.83 10.58 9.67 0 700 -0.0
01/02/2024
9.75
 37,711 9.75 9.75 9.58 0 0 0
31/01/2024
9.75
 26,206 9.67 9.75 9.58 0 0 0
30/01/2024
9.83
 65,610 9.83 9.83 9.58 0 0 0
29/01/2024
9.83
 9,981 9.67 9.83 9.67 0 0 0
26/01/2024
9.67
 12,840 9.67 9.83 9.58 0 0 0
25/01/2024
9.67
 50,527 9.92 9.92 9.67 0 0 0
24/01/2024
9.83
 4,858 9.83 9.92 9.75 0 0 0
23/01/2024
9.83
 22,826 9.83 9.92 9.67 0 0 0
22/01/2024
9.75
 142,777 9.83 9.92 9.67 0 0 0
19/01/2024
9.92
 39,405 9.67 9.92 9.67 0 0 0
18/01/2024
9.67
 65,143 9.83 9.83 9.67 0 0 0
17/01/2024
9.83
 69,052 9.92 10 9.83 0 0 0
16/01/2024
10
 47,916 10.08 10.08 9.92 0 900 -0.0
15/01/2024
10.08
 37,475 10.08 10.25 9.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |