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)
17/02/2023
7.50
 8,700 7.42 7.50 7.33 0 0 0
16/02/2023
7.42
 10,100 7.42 7.50 7.25 0 0 0
15/02/2023
7.42
 8,600 7.17 7.42 7.17 0 0 0
14/02/2023
7.17
 5,000 7 7.42 7.08 0 0 0
13/02/2023
7
 24,001 7.42 7.42 7 0 0 0
10/02/2023
7.42
 15,600 7.58 7.58 7.33 0 0 0
09/02/2023
7.58
 13,600 7.58 7.58 7.42 0 0 0
08/02/2023
7.58
 21,012 7.42 7.58 7.33 0 0 0
07/02/2023
7.42
 18,900 7.50 7.67 7.42 0 0 0
06/02/2023
7.50
 12,800 7.58 7.58 7.33 0 0 0
03/02/2023
7.58
 29,600 7.58 7.75 7.58 0 0 0
02/02/2023
7.58
 57,600 7.75 7.75 7.50 0 0 0
01/02/2023
7.75
 61,224 7.83 8.17 7.75 0 0 0
31/01/2023
7.83
 37,804 7.83 8 7.75 0 0 0
30/01/2023
7.83
 70,500 7.83 8 7.75 0 0 0
27/01/2023
7.83
 64,600 7.58 7.92 7.42 0 5,000 -0.0
19/01/2023
7.58
 28,700 7.42 7.67 7.42 0 0 0
18/01/2023
7.42
 54,106 7.67 7.75 7.42 0 0 0
17/01/2023
7.67
 27,200 7.42 7.67 7.33 0 0 0
16/01/2023
7.42
 15,500 7.67 7.75 7.42 0 0 0
13/01/2023
7.67
 22,940 7.67 7.83 7.42 0 0 0
12/01/2023
7.67
 61,000 7.25 7.75 7.25 0 0 0
11/01/2023
7.25
 29,910 7.17 7.33 7.08 0 0 0
10/01/2023
7.17
 21,901 7.08 7.42 7 0 0 0
09/01/2023
7.08
 13,500 7.08 7.50 7.08 0 0 0
06/01/2023
7.08
 34,400 7.17 7.33 7.08 0 0 0
05/01/2023
7.17
 22,100 7.33 7.50 7.17 0 0 0
04/01/2023
7.33
 32,145 7.33 7.58 7.33 0 2,000 -0.0
03/01/2023
7.33
 58,800 7 7.42 6.92 0 100 -0.0
30/12/2022
7
 13,500 6.92 7.08 6.83 0 500 -0.0
29/12/2022
6.92
 14,500 6.92 7 6.67 0 0 0
28/12/2022
6.92
 16,900 7 7 6.92 0 0 0
27/12/2022
7
 69,100 6.67 7 6.50 0 1,000 -0.0
26/12/2022
6.67
 45,902 6.92 7 6.67 0 0 0
23/12/2022
6.92
 31,900 6.92 7.17 6.92 0 0 0
22/12/2022
6.92
 37,500 6.92 7.17 6.67 0 0 0
21/12/2022
6.92
 64,800 7.58 7.67 6.92 0 0 0
20/12/2022
7.58
 149,800 8 8 7.33 0 0 0
19/12/2022
8
 40,106 8.08 8.25 8 0 0 0
16/12/2022
8.08
 106,448 8.25 8.42 8 0 0 0
15/12/2022
8.25
 83,100 8.42 8.50 8.25 0 0 0
14/12/2022
8.42
 39,500 8.33 8.50 8.33 0 0 0
13/12/2022
8.33
 48,326 8.25 8.58 8.08 0 0 0
12/12/2022
8.25
 168,700 8.67 8.83 8.17 0 0 0
09/12/2022
8.67
 251,050 9.33 10.25 8.58 0 0 0
08/12/2022
9.33
 135,300 8.50 9.33 9.17 0 0 0
07/12/2022
8.50
 343,649 7.75 8.50 7.50 0 4,900 -0.0
06/12/2022
7.75
 205,200 8 8.58 7.75 0 0 0
05/12/2022
8
 198,100 7.33 8 7.42 0 0 0
02/12/2022
7.33
 32,700 7.33 7.42 7.08 0 0 0
01/12/2022
7.33
 136,000 7.25 7.67 7.17 0 2,000 -0.0
30/11/2022
7.25
 44,742 7.50 7.67 7.08 0 0 0
29/11/2022
7.50
 48,312 7.33 7.67 7.33 0 0 0
28/11/2022
7.33
 71,603 6.83 7.33 6.83 0 0 0
25/11/2022
6.83
 42,800 6.42 6.83 6.25 0 0 0
24/11/2022
6.42
 26,144 6.42 6.58 6.25 0 0 0
23/11/2022
6.42
 30,009 6.83 6.92 6.33 0 0 0
22/11/2022
6.83
 36,021 6.42 6.92 6.42 0 0 0
21/11/2022
6.42
 45,701 5.83 6.42 6 0 0 0
18/11/2022
5.83
 45,200 5.83 5.92 5.67 0 0 0
17/11/2022
5.83
 70,600 5.58 5.92 5.75 0 0 0
16/11/2022
5.58
 102,613 5.42 5.83 4.92 0 0 0
15/11/2022
5.42
 88,600 6 6 5.42 0 0 0
14/11/2022
6
 50,720 6.67 6.67 6 0 1,000 -0.0
11/11/2022
6.67
 106,700 6.33 6.75 6.17 0 0 0
10/11/2022
6.33
 63,000 6.75 6.75 6.08 0 0 0
09/11/2022
6.75
 47,607 6.67 6.92 6.50 0 0 0
08/11/2022
6.67
 14,400 6.50 6.67 6.33 0 0 0
07/11/2022
6.50
 89,400 7.17 7.17 6.50 0 0 0
04/11/2022
7.17
 93,200 7.67 7.67 6.92 0 0 0
03/11/2022
7.67
 16,900 7.83 7.83 7.50 0 0 0
02/11/2022
7.83
 13,900 7.83 7.83 7.58 0 0 0
01/11/2022
7.83
 19,000 7.58 7.92 7.50 0 0 0
31/10/2022
7.58
 21,200 7.83 7.92 7.42 0 0 0
28/10/2022
7.83
 27,797 7.75 8 7.58 0 0 0
27/10/2022
7.75
 23,000 7.08 7.75 7.08 0 0 0
26/10/2022
7.08
 13,600 7.08 7.33 6.75 0 500 -0.0
25/10/2022
7.08
 99,711 7.17 7.33 6.50 0 400 -0.0
24/10/2022
7.17
 73,100 7.92 7.92 7.17 0 0 0
21/10/2022
7.92
 56,820 8.42 8.42 7.83 0 20 -0.0
20/10/2022
8.42
 12,500 8.58 8.58 8.33 0 0 0
19/10/2022
8.58
 8,400 8.50 8.75 8.33 0 0 0
18/10/2022
8.50
 55,200 8.42 8.67 8.50 0 0 0
17/10/2022
8.42
 75,000 8.33 8.42 8 0 0 0
14/10/2022
8.33
 21,300 8.17 8.75 7.50 0 300 -0.0
13/10/2022
8.17
 22,600 8.08 8.17 8.08 0 0 0
12/10/2022
8.08
 43,800 7.83 8.25 7.92 0 0 0
11/10/2022
7.83
 116,700 8.42 8.75 7.83 0 0 0
10/10/2022
8.42
 42,700 8.08 8.42 7.92 0 0 0
07/10/2022
8.08
 109,600 8.83 8.83 8 0 0 0
06/10/2022
8.83
 13,300 9.42 9.50 8.83 0 0 0
05/10/2022
9.42
 62,852 8.75 9.42 8.92 0 0 0
04/10/2022
8.75
 45,200 9 9.17 8.75 0 0 0
03/10/2022
9
 25,600 9.67 9.67 9 0 0 0
30/09/2022
9.67
 54,042 9.83 9.83 9.25 0 0 0
29/09/2022
9.83
 53,000 10.08 10.42 9.83 0 0 0
28/09/2022
10.08
 184,800 10.33 10.50 10 0 0 0
27/09/2022
10.33
 20,340 10.33 10.58 10.33 0 0 0
26/09/2022
10.33
 133,200 11 11 9.92 0 0 0
23/09/2022
11
 67,400 10.92 11.08 10.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |