CTCP SCI E&C (sci)

10.80
-0.10
(-0.92%)
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
(2026-07-01) 		-0.40 -3.54% 279,600 -100 0
10.50
11.30
10.80
2 tháng
(2026-06-01) 		-1 -8.40% 606,500 -200 0
10.50
12
10.80
3 tháng
(2026-05-04) 		0.70 6.86% 2,041,500 -3,000 0
10.20
12.60
10.80
6 tháng
(2026-02-02) 		1.50 15.96% 5,184,200 -15,300 -0.1
7.70
12.60
10.80
12 tháng
(2025-08-05) 		1.80 19.78% 12,045,100 -35,700 -0.3
7.70
12.60
10.80
24 tháng
(2024-08-12) 		2.90 36.25% 20,499,950 -110,066 -0.8
6
12.60
10.80
36 tháng
(2023-08-16) 		-4.52 -29.30% 41,650,910 -134,066 -1.2
6
15.75
10.80
60 tháng
(2021-08-26) 		-17.10 -61.07% 119,820,195 -27,891 5.5
5.42
41.50
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
11.75
 37,700 12.08 12.08 11.58 0 0 0
06/10/2023
12.08
 83,300 11.33 12.08 11.25 0 0 0
05/10/2023
11.33
 44,800 11.50 11.58 11.33 0 0 0
04/10/2023
11.50
 54,300 11.83 12.08 11.42 0 0 0
03/10/2023
11.83
 94,600 12.33 12.33 11.33 0 0 0
02/10/2023
12.33
 63,600 12.17 12.83 12.25 0 0 0
29/09/2023
12.17
 104,800 12.17 13 12 0 0 0
28/09/2023
12.17
 59,800 12.50 12.50 11.92 0 0 0
27/09/2023
12.50
 46,800 11.67 12.50 11.42 0 0 0
26/09/2023
11.67
 202,700 12.33 12.50 11.17 0 0 0
25/09/2023
12.33
 200,700 13.67 13.83 12.33 0 0 0
22/09/2023
13.67
 181,800 14.42 14.50 13.33 0 0 0
21/09/2023
14.42
 60,000 14.83 14.83 14.33 0 0 0
20/09/2023
14.83
 96,600 14.25 14.83 14.25 0 0 0
19/09/2023
14.25
 91,200 14.17 14.33 13.75 0 0 0
18/09/2023
14.17
 177,300 14.33 14.58 13.75 0 0 0
15/09/2023
14.33
 117,900 14.67 14.67 14 0 0 0
14/09/2023
14.67
 168,800 15.08 15.33 13.75 0 0 0
13/09/2023
15.08
 274,700 15.75 15.92 15.08 0 0 0
12/09/2023
15.75
 355,300 15 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
 318,900 15.33 15.58 14.67 0 0 0
06/09/2023
15.33
 199,600 15.33 15.92 15 0 0 0
05/09/2023
15.33
 523,300 14 15.33 14 0 0 0
31/08/2023
14
 75,600 14.08 14.25 13.83 0 0 0
30/08/2023
14.08
 94,400 14.08 14.33 13.67 0 0 0
29/08/2023
14.08
 82,500 14.17 14.42 13.92 0 0 0
28/08/2023
14.17
 96,800 14.25 14.50 14.08 0 0 0
25/08/2023
14.25
 69,600 14.50 14.67 14.08 0 0 0
24/08/2023
14.50
 201,000 13.83 14.75 13.83 0 0 0
23/08/2023
13.83
 74,900 14.42 14.58 13.83 0 0 0
22/08/2023
14.42
 206,900 14.17 14.83 12.92 0 0 0
21/08/2023
14.17
 233,000 13.17 14.17 12.25 0 5,500 -0.1
18/08/2023
13.17
 376,400 14.58 15 13.17 0 0 0
17/08/2023
14.58
 362,200 15.42 15.42 14.17 0 0 0
16/08/2023
15.42
 156,600 15.58 15.58 15 0 0 0
15/08/2023
15.58
 320,700 15.83 15.83 15.08 0 0 0
14/08/2023
15.83
 523,500 15.75 16.25 15.50 0 0 0
11/08/2023
15.75
 525,700 14.75 16.17 15.17 0 1,000 -0.0
10/08/2023
14.75
 351,400 15.75 16.42 14.75 0 0 0
09/08/2023
15.75
 472,900 14.58 15.92 14.25 0 0 0
08/08/2023
14.58
 809,500 13.92 15 13.92 0 0 0
07/08/2023
13.92
 168,700 14 14.25 13.75 0 710 -0.0
04/08/2023
14
 132,000 14.25 14.33 13.83 0 200 -0.0
03/08/2023
14.25
 191,700 14.58 14.67 13.83 0 0 0
02/08/2023
14.58
 335,600 13.58 14.58 12.83 0 0 0
01/08/2023
13.58
 229,300 14.58 14.58 13.50 0 0 0
31/07/2023
14.58
 263,900 14 15.08 13.33 0 0 0
28/07/2023
14
 223,100 14.75 14.75 13.67 0 0 0
27/07/2023
14.75
 522,700 14.58 15.17 14.58 0 200 -0.0
26/07/2023
14.58
 529,300 13.50 14.75 13.50 0 0 0
25/07/2023
13.50
 676,500 12.50 13.75 12.58 0 0 0
24/07/2023
12.50
 873,000 11.42 12.50 11.67 0 300 -0.0
21/07/2023
11.42
 459,100 10.42 11.42 10.42 0 0 0
20/07/2023
10.42
 26,500 10.42 10.50 10.08 0 2,000 -0.0
19/07/2023
10.42
 58,400 10.50 10.58 10.17 0 0 0
18/07/2023
10.50
 84,700 10.67 10.75 10.42 0 0 0
17/07/2023
10.67
 138,300 10.08 10.83 10.08 0 300 -0.0
14/07/2023
10.08
 105,700 10.08 10.33 10.08 0 0 0
13/07/2023
10.08
 72,000 10.17 10.33 10.08 0 0 0
12/07/2023
10.17
 37,600 10.33 10.33 10.08 0 0 0
11/07/2023
10.33
 101,500 10.42 10.58 10 0 0 0
10/07/2023
10.42
 113,800 10.33 10.67 10.33 0 0 0
07/07/2023
10.33
 169,000 9.67 10.33 9.67 0 100 -0.0
06/07/2023
9.67
 86,300 10 10 9.58 0 0 0
05/07/2023
10
 63,200 10 10.17 9.92 0 0 0
04/07/2023
10
 63,400 10 10.08 9.83 0 0 0
03/07/2023
10
 66,500 10.17 10.17 10 0 0 0
30/06/2023
10.17
 29,225 10.17 10.25 10.08 0 0 0
29/06/2023
10.17
 99,100 10.50 10.50 10.17 0 0 0
28/06/2023
10.50
 82,900 10.67 10.67 10.42 0 0 0
27/06/2023
10.67
 23,402 10.75 10.83 10.58 0 0 0
26/06/2023
10.75
 236,527 10.92 11 10.50 0 0 0
23/06/2023
10.92
 93,900 10.92 11 10.75 0 0 0
22/06/2023
10.92
 51,410 10.75 11.08 10.83 0 2,500 -0.0
21/06/2023
10.75
 207,700 10.50 10.83 10.42 0 2,500 -0.0
20/06/2023
10.50
 19,100 10.50 10.67 10.33 0 0 0
19/06/2023
10.50
 61,626 10.67 10.83 10.25 0 0 0
16/06/2023
10.67
 54,019 10.83 11.08 10.67 0 1,000 -0.0
15/06/2023
10.83
 33,713 10.83 11 10.67 0 0 0
14/06/2023
10.83
 103,590 11.08 11.25 10.83 0 0 0
13/06/2023
11.08
 219,837 11 11.42 10.92 0 0 0
12/06/2023
11
 187,300 10.75 11.17 10.50 0 0 0
09/06/2023
10.75
 78,113 10.92 11 10.75 0 0 0
08/06/2023
10.92
 243,200 11.08 11.58 10.83 0 600 -0.0
07/06/2023
11.08
 134,666 10.50 11.08 10.50 0 0 0
06/06/2023
10.50
 142,600 10.50 10.67 10.42 0 0 0
05/06/2023
10.50
 94,901 10.50 10.67 10.50 0 0 0
02/06/2023
10.50
 112,851 10.75 11 9.75 0 0 0
01/06/2023
10.75
 136,800 10.75 10.83 10.42 0 0 0
31/05/2023
10.75
 153,200 10.83 11.08 10.58 0 0 0
30/05/2023
10.83
 166,800 11.08 11.25 10.67 0 6 -0.0
29/05/2023
11.08
 195,502 10.67 11.17 10.50 0 3 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |