CTCP SCI (s99)

8.30
0.10
(1.22%)
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
(2026-02-23) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2023
8.99
 688,990 8.58 9.07 8.66 0 0 0
26/05/2023
8.58
 407,329 8.25 8.74 8.25 0 0 0
25/05/2023
8.25
 195,190 8.25 8.41 8.16 0 0 0
24/05/2023
8.25
 196,275 8.25 8.41 8.08 0 0 0
23/05/2023
8.25
 143,706 8.25 8.49 8.25 0 0 0
22/05/2023
8.25
 441,461 8.16 8.41 8.08 0 0 0
19/05/2023
8.16
 582,601 8.66 8.74 8.08 0 0 0
18/05/2023
8.66
 222,246 8.74 8.99 8.58 0 0 0
17/05/2023
8.74
 1,612,816 8.16 8.91 8.25 0 0 0
16/05/2023
8.16
 155,282 8.08 8.33 8.08 0 0 0
15/05/2023
8.08
 199,400 8.33 8.33 8.00 0 700 -0.0
12/05/2023
8.33
 206,200 8.41 8.58 8.16 0 0 0
11/05/2023
8.41
 151,000 8.33 8.58 8.25 0 0 0
10/05/2023
8.33
 39,676 8.16 8.41 8.25 0 0 0
09/05/2023
8.16
 190,336 8.33 8.58 8.16 0 0 0
08/05/2023
8.33
 349,333 7.83 8.49 7.75 0 0 0
05/05/2023
7.83
 99,836 8.00 8.00 7.83 0 0 0
04/05/2023
8.00
 199,688 8.08 8.08 7.83 0 0 0
28/04/2023
8.08
 292,745 7.83 8.08 7.83 0 0 0
27/04/2023
7.83
 375,400 7.42 7.92 7.34 0 0 0
26/04/2023
7.42
 66,290 7.34 7.42 7.26 0 0 0
25/04/2023
7.34
 60,724 7.42 7.50 7.34 0 0 0
24/04/2023
7.42
 42,978 7.34 7.67 7.26 0 0 0
21/04/2023
7.34
 71,852 7.42 7.59 7.34 0 0 0
20/04/2023
7.42
 63,180 7.42 7.42 7.34 0 0 0
19/04/2023
7.42
 219,545 7.50 7.67 7.34 0 0 0
18/04/2023
7.50
 226,620 7.75 8.25 7.50 0 0 0
17/04/2023
7.75
 418,465 7.75 7.92 7.42 0 0 0
14/04/2023
7.75
 842,963 7.42 8.00 7.42 0 0 0
13/04/2023
7.42
 275,264 7.34 7.50 7.26 0 0 0
12/04/2023
7.34
 381,568 7.17 7.50 7.17 0 91 -0.0
11/04/2023
7.17
 386,951 6.84 7.17 6.68 0 0 0
10/04/2023
6.84
 58,650 6.84 7.01 6.76 0 0 0
07/04/2023
6.84
 41,076 6.93 6.93 6.76 0 0 0
06/04/2023
6.93
 201,881 6.76 7.09 6.76 0 0 0
05/04/2023
6.76
 98,050 6.68 6.84 6.68 0 0 0
04/04/2023
6.68
 51,028 6.60 6.68 6.60 0 0 0
03/04/2023
6.60
 59,078 6.51 6.68 6.51 0 0 0
31/03/2023
6.51
 36,542 6.60 6.68 6.51 0 0 0
30/03/2023
6.60
 19,600 6.60 6.60 6.51 0 0 0
29/03/2023
6.60
 27,528 6.60 6.60 6.60 0 0 0
28/03/2023
6.60
 158,344 6.60 6.68 6.60 0 0 0
27/03/2023
6.60
 174,896 6.43 6.60 6.18 0 0 0
24/03/2023
6.43
 50,064 6.43 6.60 6.35 0 0 0
23/03/2023
6.43
 48,884 6.43 6.51 6.27 0 0 0
22/03/2023
6.43
 36,868 6.43 6.51 6.43 0 0 0
21/03/2023
6.43
 25,751 6.35 6.51 6.35 0 0 0
20/03/2023
6.35
 46,736 6.51 6.51 6.35 0 0 0
17/03/2023
6.51
 31,180 6.51 6.60 6.35 0 0 0
16/03/2023
6.51
 21,764 6.51 6.51 6.51 0 0 0
15/03/2023
6.51
 62,490 6.43 6.60 6.51 0 0 0
14/03/2023
6.43
 43,216 6.60 6.60 6.43 0 0 0
13/03/2023
6.60
 74,863 6.43 6.60 6.43 0 0 0
10/03/2023
6.43
 35,252 6.60 6.60 6.43 0 0 0
09/03/2023
6.60
 55,280 6.60 6.68 6.51 0 0 0
08/03/2023
6.60
 44,519 6.51 6.60 6.43 0 0 0
07/03/2023
6.51
 83,380 6.43 6.60 6.43 0 0 0
06/03/2023
6.43
 34,240 6.35 6.51 6.35 0 0 0
03/03/2023
6.35
 8,991 6.43 6.43 6.35 0 0 0
02/03/2023
6.43
 76,801 6.43 6.51 6.35 0 0 0
01/03/2023
6.43
 38,208 6.35 6.43 6.18 0 0 0
28/02/2023
6.35
 87,764 6.18 6.43 6.27 0 0 0
27/02/2023
6.18
 26,360 6.27 6.35 6.18 0 0 0
24/02/2023
6.27
 36,688 6.35 6.43 6.27 0 0 0
23/02/2023
6.35
 38,113 6.43 6.43 6.27 0 0 0
22/02/2023
6.43
 69,165 6.60 6.60 6.43 0 0 0
21/02/2023
6.60
 44,081 6.51 6.60 6.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |