CTCP SCI E&C (sci)

8.80
-0.20
(-2.22%)
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
(2026-08-18) 		-1.40 -13.46% 301,100 -1,200 -0.0
8.80
10.50
8.80
2 tháng
(2026-07-20) 		-1.70 -15.89% 605,800 -2,500 -0.0
8.80
11
8.80
3 tháng
(2026-06-19) 		-2.60 -22.41% 900,800 -5,500 -0.1
8.80
11.80
8.80
6 tháng
(2026-03-23) 		0.60 7.14% 4,498,400 -15,700 -0.2
8.40
12.60
8.80
12 tháng
(2025-09-22) 		-0.80 -8.16% 8,803,600 -36,700 -0.3
7.70
12.60
8.80
24 tháng
(2024-09-27) 		0.75 9.09% 20,824,313 -115,166 -0.9
6
13.40
8.80
36 tháng
(2023-10-03) 		-2.83 -23.94% 37,457,109 -133,966 -1.2
6
13.40
8.80
60 tháng
(2021-10-13) 		-20.92 -69.92% 114,109,119 -153,591 1.4
5.42
41.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
10.58
 20,201 10.75 10.75 10.58 0 0 0
29/12/2023
10.58
 20,201 10.75 10.75 10.58 0 0 0
28/12/2023
10.67
 33,262 10.67 10.75 10.58 0 0 0
27/12/2023
10.67
 57,625 10.58 10.75 10.58 0 0 0
26/12/2023
10.58
 112,211 10.50 10.67 10.50 0 0 0
25/12/2023
10.50
 47,357 10.33 10.50 10.17 0 0 0
22/12/2023
10.25
 32,501 10.17 10.50 10.17 0 0 0
21/12/2023
10.50
 60,827 10.42 10.50 10.17 0 0 0
20/12/2023
10.58
 14,610 10.42 10.58 10.42 0 0 0
19/12/2023
10.42
 30,111 10.50 10.50 10.17 0 0 0
18/12/2023
10.42
 17,207 10.50 10.67 10.42 0 0 0
15/12/2023
10.58
 9,411 10.58 10.67 10.50 0 0 0
14/12/2023
10.58
 92,334 10.67 10.83 10.58 0 0 0
13/12/2023
10.67
 83,123 10.83 10.92 10.67 0 0 0
12/12/2023
10.83
 139,851 10.67 10.83 10.67 0 0 0
11/12/2023
10.67
 28,230 10.67 10.75 10.58 0 0 0
08/12/2023
10.67
 52,407 10.75 10.92 10.67 0 0 0
07/12/2023
10.83
 75,996 10.92 11 10.50 0 0 0
06/12/2023
10.75
 83,334 10.67 10.75 10.50 0 0 0
05/12/2023
10.58
 55,532 10.75 10.75 10.58 0 4,800 -0.1
04/12/2023
10.75
 113,344 10.33 10.75 10.33 0 500 -0.0
01/12/2023
7.67
 61,000 7.25 7.75 7.25 0 0 0
30/11/2023
10.33
 43,506 10.42 10.42 10.25 0 0 0
29/11/2023
10.42
 78,120 10.33 10.58 10.17 0 0 0
28/11/2023
10.33
 53,901 10.42 10.42 10.08 0 0 0
27/11/2023
10.58
 147,711 10 10.67 10 0 0 0
24/11/2023
10.67
 37,950 10.58 10.67 10.33 0 0 0
23/11/2023
10.75
 57,062 11 11 10.75 0 0 0
22/11/2023
10.83
 49,403 11 11 10.67 0 0 0
21/11/2023
10.92
 18,491 10.75 11.08 10.75 0 0 0
20/11/2023
10.83
 150,354 10.50 11 10.17 0 0 0
17/11/2023
10.42
 80,521 11.25 11.33 10.42 0 0 0
16/11/2023
11.25
 71,873 11.17 11.50 11.08 0 0 0
15/11/2023
11.17
 167,369 11.08 11.33 11 0 0 0
14/11/2023
10.92
 68,817 10.75 11.08 10.67 0 0 0
13/11/2023
10.75
 43,496 11 11 10.67 0 0 0
10/11/2023
11
 119,765 10.83 11.33 10.67 0 0 0
09/11/2023
10.83
 98,406 10.67 11.08 10.67 0 0 0
08/11/2023
10.67
 150,332 10.08 10.67 9.83 0 0 0
07/11/2023
10.33
 101,500 10.50 10.58 10 0 0 0
06/11/2023
10.17
 49,797 10.17 10.42 10.08 0 0 0
03/11/2023
10.08
 83,463 10.50 10.50 9.92 0 0 0
02/11/2023
10.42
 254,582 10.25 10.50 9.67 0 0 0
01/11/2023
9.58
 98,858 9.83 9.92 9.25 0 0 0
31/10/2023
9.83
 31,758 10.25 10.42 9.83 0 0 0
30/10/2023
10.42
 17,496 10.50 10.67 10.17 0 0 0
27/10/2023
8.33
 500 8.25 8.33 8.25 0 0 0
26/10/2023
10.50
 120,978 11.92 11.92 10.50 0 100 -0.0
25/10/2023
11.58
 81,444 11.75 11.83 11.33 0 0 0
24/10/2023
11.50
 39,003 12 12 11.42 0 0 0
23/10/2023
11.67
 37,125 11.92 11.92 11.50 0 0 0
20/10/2023
12.08
 86,620 11.42 12.08 10.92 0 0 0
19/10/2023
11.17
 15,113 11.58 11.58 11.08 0 0 0
18/10/2023
11.58
 97,112 11.50 11.58 11.08 0 0 0
17/10/2023
11.50
 38,024 11.92 11.92 11.50 0 0 0
16/10/2023
11.92
 14,466 11.92 12.08 11.75 0 0 0
13/10/2023
11.92
 53,398 11.75 12.08 11.58 0 0 0
12/10/2023
11.75
 50,211 12.17 12.17 11.75 0 0 0
11/10/2023
12
 29,959 12 12.08 11.83 0 0 0
10/10/2023
11.92
 62,107 11.92 12.25 11.75 0 0 0
09/10/2023
11.75
 37,992 12 12 11.58 0 0 0
06/10/2023
12.08
 83,440 11.42 12.08 11.25 0 0 0
05/10/2023
11.33
 44,863 11.58 11.58 11.33 0 0 0
04/10/2023
11.50
 54,397 11.42 12.08 11.42 0 0 0
03/10/2023
11.83
 94,679 12.17 12.25 11.33 0 0 0
02/10/2023
12.33
 63,693 12.83 12.83 12.25 0 0 0
29/09/2023
12.17
 104,868 12.08 13 12 0 0 0
28/09/2023
12.17
 59,858 12.17 12.42 11.92 0 0 0
27/09/2023
12.50
 46,873 11.67 12.50 11.42 0 0 0
26/09/2023
11.67
 202,754 11.17 12.50 11.17 0 0 0
25/09/2023
12.33
 200,758 13.67 13.83 12.33 0 0 0
22/09/2023
13.67
 181,868 14.42 14.50 13.33 0 0 0
21/09/2023
14.42
 60,119 14.83 14.83 14.33 0 0 0
20/09/2023
14.83
 96,657 14.42 14.83 14.25 0 0 0
19/09/2023
8.33
 500 8.25 8.33 8.25 0 0 0
18/09/2023
14.17
 177,352 14.17 14.58 13.75 0 0 0
15/09/2023
8.33
 500 8.25 8.33 8.25 0 0 0
14/09/2023
14.67
 168,800 15.33 15.33 13.75 0 0 0
13/09/2023
15.08
 274,700 15.92 15.92 15.08 0 0 0
12/09/2023
15.75
 355,347 14.75 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
 318,911 15.33 15.58 14.67 0 0 0
06/09/2023
15.33
 199,646 15.67 15.92 15 0 0 0
05/09/2023
15.33
 523,337 14 15.33 14 0 0 0
04/09/2023
7.75
 33,610 7.83 7.83 7.67 0 0 0
01/09/2023
7.08
 13,500 7.50 7.50 7.08 0 0 0
31/08/2023
14
 75,610 14.08 14.25 13.83 0 0 0
30/08/2023
14.08
 94,410 14.25 14.33 13.67 0 0 0
29/08/2023
14.08
 82,526 13.92 14.42 13.92 0 0 0
28/08/2023
14.17
 96,810 14.50 14.50 14.08 0 0 0
25/08/2023
8.33
 500 8.25 8.33 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |