CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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
(2025-11-05) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
6.51
 56,958 6.35 6.60 6.43 0 0 0
17/02/2023
6.35
 47,646 6.43 6.43 6.27 0 0 0
16/02/2023
6.43
 31,352 6.35 6.43 6.27 0 0 0
15/02/2023
6.35
 51,810 6.18 6.35 5.85 0 0 0
14/02/2023
6.18
 15,797 6.18 6.35 6.10 0 0 0
13/02/2023
6.18
 128,689 6.35 6.35 6.10 0 227 -0.0
10/02/2023
6.35
 10,327 6.43 6.43 6.27 0 0 0
09/02/2023
6.43
 63,400 6.35 6.51 6.35 0 0 0
08/02/2023
6.35
 37,509 6.43 6.51 6.27 0 0 0
07/02/2023
6.43
 50,810 6.60 6.60 6.35 0 0 0
06/02/2023
6.60
 23,453 6.51 6.60 6.43 0 0 0
03/02/2023
6.51
 66,692 6.35 6.60 6.35 0 0 0
02/02/2023
6.35
 41,503 6.51 6.60 6.35 0 0 0
01/02/2023
6.51
 112,396 7.01 7.34 6.51 0 0 0
31/01/2023
7.01
 66,809 7.09 7.09 6.84 0 0 0
30/01/2023
7.09
 64,455 7.01 7.09 6.93 0 0 0
27/01/2023
7.01
 141,038 6.84 7.09 6.84 0 0 0
19/01/2023
6.84
 53,064 6.76 6.84 6.68 0 0 0
18/01/2023
6.76
 22,636 6.68 6.84 6.68 0 0 0
17/01/2023
6.68
 56,306 6.51 6.76 6.60 0 0 0
16/01/2023
6.51
 68,486 6.68 6.76 6.51 0 2,400 -0.0
13/01/2023
6.68
 71,074 6.60 6.76 6.60 0 0 0
12/01/2023
6.60
 128,010 6.51 6.68 6.51 0 0 0
11/01/2023
6.51
 120,368 6.51 6.68 6.51 0 0 0
10/01/2023
6.51
 84,091 6.43 6.51 6.18 0 0 0
09/01/2023
6.43
 45,020 6.35 6.43 6.35 0 0 0
06/01/2023
6.35
 120,700 6.43 6.51 6.35 0 64 -0.0
05/01/2023
6.43
 122,979 6.27 6.43 6.27 0 0 0
04/01/2023
6.27
 156,635 6.18 6.43 6.18 0 3,490 -0.0
03/01/2023
6.18
 98,123 5.85 6.18 5.85 0 0 0
30/12/2022
5.85
 112,409 6.10 6.18 5.77 0 0 0
29/12/2022
6.10
 59,038 6.18 6.18 6.10 0 0 0
28/12/2022
6.18
 48,907 6.10 6.18 6.10 0 0 0
27/12/2022
6.10
 129,238 5.94 6.10 5.94 0 0 0
26/12/2022
5.94
 80,712 6.18 6.27 5.94 0 0 0
23/12/2022
6.18
 172,132 6.18 6.35 5.94 0 0 0
22/12/2022
6.18
 143,977 6.35 6.43 6.10 0 0 0
21/12/2022
6.35
 170,983 6.51 6.60 6.02 0 0 0
20/12/2022
6.51
 265,920 6.76 6.76 6.35 0 0 0
19/12/2022
6.76
 210,518 6.60 6.84 6.60 0 0 0
16/12/2022
6.60
 409,431 6.60 6.84 6.43 0 0 0
15/12/2022
6.60
 198,607 6.60 6.84 6.51 0 0 0
14/12/2022
6.60
 83,789 6.60 6.76 6.51 0 0 0
13/12/2022
6.60
 266,921 6.35 6.60 6.18 0 0 0
12/12/2022
6.35
 607,781 7.01 7.09 6.35 0 0 0
09/12/2022
7.01
 340,283 7.26 7.42 6.84 0 0 0
08/12/2022
7.26
 1,117,956 6.60 7.26 6.60 0 0 0
07/12/2022
6.60
 406,669 6.35 6.68 6.10 0 0 0
06/12/2022
6.35
 367,051 6.84 7.01 6.35 0 1 -0.0
05/12/2022
6.84
 391,688 6.27 6.84 6.27 0 0 0
02/12/2022
6.27
 130,000 6.27 6.35 6.10 0 0 0
01/12/2022
6.27
 424,009 6.02 6.51 6.02 0 0 0
30/11/2022
6.02
 146,905 6.10 6.27 5.85 0 0 0
29/11/2022
6.10
 255,033 5.94 6.27 5.77 0 0 0
28/11/2022
5.94
 180,824 5.61 6.02 5.69 0 0 0
25/11/2022
5.61
 97,439 5.28 5.61 5.19 0 0 0
24/11/2022
5.28
 105,100 5.44 5.44 5.19 0 0 0
23/11/2022
5.44
 167,710 5.61 5.77 5.44 0 0 0
22/11/2022
5.61
 181,090 5.28 5.69 5.28 0 0 0
21/11/2022
5.28
 282,200 5.19 5.44 4.70 0 0 0
18/11/2022
5.19
 209,120 5.28 5.36 4.86 0 0 0
17/11/2022
5.28
 141,224 5.19 5.44 5.03 0 0 0
16/11/2022
5.19
 612,210 4.86 5.19 4.45 0 0 0
15/11/2022
4.86
 448,314 5.28 5.36 4.78 0 0 0
14/11/2022
5.28
 244,330 5.36 5.61 5.28 0 0 0
11/11/2022
5.36
 195,700 5.28 5.69 5.11 0 0 0
10/11/2022
5.28
 223,538 5.69 5.69 5.19 0 0 0
09/11/2022
5.69
 133,400 5.52 5.94 5.61 0 0 0
08/11/2022
5.52
 68,300 5.36 5.61 5.19 0 0 0
07/11/2022
5.36
 162,461 5.77 5.77 5.28 0 0 0
04/11/2022
5.77
 369,100 5.77 5.85 5.61 0 0 0
03/11/2022
5.77
 138,419 5.77 5.85 5.61 0 0 0
02/11/2022
5.77
 105,110 5.77 5.85 5.61 0 0 0
01/11/2022
5.77
 111,026 5.61 5.77 5.61 0 0 0
31/10/2022
5.61
 161,302 5.69 5.85 5.52 0 0 0
28/10/2022
5.69
 172,228 5.85 6.10 5.69 0 0 0
27/10/2022
5.85
 158,287 5.36 5.85 5.28 0 0 0
26/10/2022
5.36
 89,200 5.28 5.52 5.19 0 0 0
25/10/2022
5.28
 342,633 5.44 5.77 4.95 0 0 0
24/10/2022
5.44
 250,225 6.02 6.27 5.44 0 0 0
21/10/2022
6.02
 320,057 6.60 6.68 6.02 0 0 0
20/10/2022
6.60
 140,344 6.76 6.84 6.60 0 0 0
19/10/2022
6.76
 181,345 6.93 7.01 6.76 0 0 0
18/10/2022
6.93
 279,410 6.76 7.09 6.76 0 0 0
17/10/2022
6.76
 159,501 6.68 6.76 6.43 0 0 0
14/10/2022
6.68
 173,370 6.60 6.93 6.68 0 0 0
13/10/2022
6.60
 157,830 6.43 6.60 6.43 0 0 0
12/10/2022
6.43
 300,241 6.27 6.68 6.27 0 0 0
11/10/2022
6.27
 394,162 6.51 6.60 6.02 0 0 0
10/10/2022
6.51
 401,920 6.18 6.60 6.10 0 0 0
07/10/2022
6.18
 1,070,550 6.84 6.84 6.18 0 0 0
06/10/2022
6.84
 304,250 6.84 7.09 6.35 0 0 0
05/10/2022
6.84
 319,269 6.27 6.84 6.43 0 0 0
04/10/2022
6.27
 384,681 6.68 7.01 6.27 0 0 0
03/10/2022
6.68
 202,701 7.42 7.42 6.68 0 0 0
30/09/2022
7.42
 305,245 7.34 7.42 6.76 0 0 0
29/09/2022
7.34
 231,546 7.42 7.75 7.34 0 0 0
28/09/2022
7.42
 181,700 7.92 7.92 7.42 0 0 0
27/09/2022
7.92
 214,795 7.59 7.92 7.59 0 2,845 -0.0
26/09/2022
7.59
 607,775 8.25 8.25 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |