CTCP SCI E&C (sci)

8.10
0
(0%)
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) 		-1.60 -16.49% 890,900 -3,600 -0.0
7.70
9.70
8.10
2 tháng
(2026-01-19) 		-1.30 -13.83% 1,366,400 -11,700 -0.1
7.70
9.90
8.10
3 tháng
(2025-12-18) 		-1.20 -12.90% 1,773,600 -18,200 -0.2
7.70
9.90
8.10
6 tháng
(2025-09-19) 		-2 -19.80% 4,347,400 -23,300 -0.2
7.70
10.30
8.10
12 tháng
(2025-03-24) 		-0.30 -3.57% 12,569,500 -61,546 -0.5
6
11.40
8.10
24 tháng
(2024-03-28) 		-3.07 -27.46% 21,012,321 -109,466 -0.9
6
11.75
8.10
36 tháng
(2023-04-03) 		0.60 8% 53,537,562 -148,376 -1.4
6
15.83
8.10
60 tháng
(2021-04-13) 		-29.89 -78.68% 144,524,916 104,121 10.5
5.42
45.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
10.67
 248,602 10.33 10.67 10.25 0 0 0
25/05/2023
10.33
 133,908 10.25 10.58 10.17 0 10 -0.0
24/05/2023
10.25
 152,807 10.17 10.58 10 0 1 -0.0
23/05/2023
10.17
 181,102 10.17 10.58 10.08 0 2 -0.0
22/05/2023
10.17
 108,723 10.08 10.33 9.92 0 0 0
19/05/2023
10.08
 172,820 10.17 10.75 9.75 0 20 -0.0
18/05/2023
10.17
 207,345 10.25 10.92 10 0 1,600 -0.0
17/05/2023
10.25
 382,332 9.33 10.25 9.33 0 2,560 -0.0
16/05/2023
9.33
 186,500 9 9.50 9.08 0 4,000 -0.0
15/05/2023
9
 118,000 9.25 9.33 8.92 0 0 0
12/05/2023
9.25
 191,200 9.42 9.50 8.92 0 30 -0.0
11/05/2023
9.42
 125,700 9.08 9.67 9.33 0 60 -0.0
10/05/2023
9.08
 26,100 9 9.17 8.92 0 60 -0.0
09/05/2023
9
 269,300 8.58 9.42 8.75 0 0 0
08/05/2023
8.58
 326,183 7.83 8.58 7.92 0 44 -0.0
05/05/2023
7.83
 63,800 7.67 7.83 7.67 0 0 0
04/05/2023
7.67
 30,700 7.83 7.83 7.58 0 0 0
28/04/2023
7.83
 78,700 7.67 7.83 7.58 0 0 0
27/04/2023
7.67
 18,500 7.58 7.67 7.58 0 0 0
26/04/2023
7.58
 25,600 7.42 7.75 7.50 0 0 0
25/04/2023
7.42
 39,900 7.50 7.67 7.42 0 0 0
24/04/2023
7.50
 58,936 7.50 7.67 7.42 0 0 0
21/04/2023
7.50
 33,500 7.75 7.83 7.50 0 0 0
20/04/2023
7.75
 39,810 7.75 7.83 7.58 0 0 0
19/04/2023
7.75
 45,704 7.67 7.92 7.58 0 0 0
18/04/2023
7.67
 104,920 7.83 7.83 7.58 0 0 0
17/04/2023
7.83
 58,902 8 8.17 7.83 0 300 -0.0
14/04/2023
8
 137,514 7.83 8.17 7.92 0 4 -0.0
13/04/2023
7.83
 54,105 8.17 8.25 7.83 0 0 0
12/04/2023
8.17
 39,422 8.08 8.17 8.08 0 200 -0.0
11/04/2023
8.08
 179,900 7.83 8.08 7.75 0 0 0
10/04/2023
7.83
 82,525 7.75 8.08 7.58 0 200 -0.0
07/04/2023
7.75
 33,610 7.75 7.83 7.67 0 0 0
06/04/2023
7.75
 98,400 7.67 7.92 7.67 0 0 0
05/04/2023
7.67
 36,100 7.42 7.67 7.42 0 100 -0.0
04/04/2023
7.42
 35,000 7.50 7.67 7.33 0 0 0
03/04/2023
7.50
 79,300 7.42 7.50 6.75 0 0 0
31/03/2023
7.42
 45,000 7.67 7.67 7.33 0 100 -0.0
30/03/2023
7.67
 3,130 7.67 7.75 7.50 0 0 0
29/03/2023
7.67
 25,000 7.83 7.92 7.58 0 0 0
28/03/2023
7.83
 84,800 7.33 7.92 7.33 0 0 0
27/03/2023
7.33
 57,400 7.17 7.58 6.67 0 200 -0.0
24/03/2023
7.17
 7,300 7.17 7.25 7.17 0 0 0
23/03/2023
7.17
 22,300 7.17 7.33 6.58 0 0 0
22/03/2023
7.17
 9,200 7.33 7.33 7.17 0 0 0
21/03/2023
7.33
 10,200 7.25 7.33 6.67 0 0 0
20/03/2023
7.25
 64,100 7.33 7.42 7.25 0 600 -0.0
17/03/2023
7.33
 7,900 7.33 7.42 7.25 0 0 0
16/03/2023
7.33
 10,000 7.42 7.42 7.33 0 3,000 -0.0
15/03/2023
7.42
 38,100 7.25 7.50 7.25 0 0 0
14/03/2023
7.25
 37,800 7.25 7.42 7.17 0 0 0
13/03/2023
7.25
 8,800 7.42 7.42 7.25 0 0 0
10/03/2023
7.42
 14,600 7.42 7.50 7.33 0 0 0
09/03/2023
7.42
 14,703 7.25 7.50 7.25 0 0 0
08/03/2023
7.25
 27,800 7.42 7.42 7.25 0 0 0
07/03/2023
7.42
 16,200 7.42 7.50 7.25 0 0 0
06/03/2023
7.42
 9,800 7.33 7.50 7.33 0 0 0
03/03/2023
7.33
 2,600 7.33 7.33 7.25 0 0 0
02/03/2023
7.33
 22,500 7.33 7.42 7.25 0 0 0
01/03/2023
7.33
 11,112 7.25 7.33 7.17 0 0 0
28/02/2023
7.25
 17,070 7.17 7.42 7.25 0 0 0
27/02/2023
7.17
 14,400 7.50 7.50 7.17 0 0 0
24/02/2023
7.50
 38,500 7.50 7.67 7.33 0 1,000 -0.0
23/02/2023
7.50
 39,419 7.50 7.58 7.33 0 0 0
22/02/2023
7.50
 61,400 7.67 7.67 7.42 0 0 0
21/02/2023
7.67
 52,000 7.58 7.83 7.58 0 0 0
20/02/2023
7.58
 63,701 7.50 7.58 7.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |