CTCP SCI (s99)

8.80
-0.10
(-1.12%)
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
(2025-12-30) 		-0.20 -2.20% 1,218,700 0 0
8.80
9.10
8.90
2 tháng
(2025-12-01) 		-0.40 -4.30% 2,304,700 -4,500 -0.0
8.80
9.60
8.90
3 tháng
(2025-10-31) 		-0.80 -8.25% 3,957,600 -4,500 -0.0
8.80
9.70
8.90
6 tháng
(2025-08-04) 		-0.24 -2.66% 26,842,800 -5,500 -0.0
8.48
12
8.90
12 tháng
(2025-02-03) 		1.85 26.28% 48,594,748 -11,800 -0.1
5.62
12
8.90
24 tháng
(2024-02-15) 		0.65 7.83% 119,657,735 -15,319 -0.1
5.62
12.34
8.90
36 tháng
(2023-02-14) 		2.72 43.91% 192,427,815 -17,541 -0.2
5.62
12.34
8.90
60 tháng
(2021-02-24) 		-12.69 -58.77% 598,422,903 -133,360 -2.5
4.86
27.58
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
4.86
 448,314 5.28 5.36 4.78 0 0 0
14/11/2022
5.28
 244,330 5.36 5.61 5.28 0 0 0
11/11/2022
5.36
 195,700 5.28 5.69 5.11 0 0 0
10/11/2022
5.28
 223,538 5.69 5.69 5.19 0 0 0
09/11/2022
5.69
 133,400 5.52 5.94 5.61 0 0 0
08/11/2022
5.52
 68,300 5.36 5.61 5.19 0 0 0
07/11/2022
5.36
 162,461 5.77 5.77 5.28 0 0 0
04/11/2022
5.77
 369,100 5.77 5.85 5.61 0 0 0
03/11/2022
5.77
 138,419 5.77 5.85 5.61 0 0 0
02/11/2022
5.77
 105,110 5.77 5.85 5.61 0 0 0
01/11/2022
5.77
 111,026 5.61 5.77 5.61 0 0 0
31/10/2022
5.61
 161,302 5.69 5.85 5.52 0 0 0
28/10/2022
5.69
 172,228 5.85 6.10 5.69 0 0 0
27/10/2022
5.85
 158,287 5.36 5.85 5.28 0 0 0
26/10/2022
5.36
 89,200 5.28 5.52 5.19 0 0 0
25/10/2022
5.28
 342,633 5.44 5.77 4.95 0 0 0
24/10/2022
5.44
 250,225 6.02 6.27 5.44 0 0 0
21/10/2022
6.02
 320,057 6.60 6.68 6.02 0 0 0
20/10/2022
6.60
 140,344 6.76 6.84 6.60 0 0 0
19/10/2022
6.76
 181,345 6.93 7.01 6.76 0 0 0
18/10/2022
6.93
 279,410 6.76 7.09 6.76 0 0 0
17/10/2022
6.76
 159,501 6.68 6.76 6.43 0 0 0
14/10/2022
6.68
 173,370 6.60 6.93 6.68 0 0 0
13/10/2022
6.60
 157,830 6.43 6.60 6.43 0 0 0
12/10/2022
6.43
 300,241 6.27 6.68 6.27 0 0 0
11/10/2022
6.27
 394,162 6.51 6.60 6.02 0 0 0
10/10/2022
6.51
 401,920 6.18 6.60 6.10 0 0 0
07/10/2022
6.18
 1,070,550 6.84 6.84 6.18 0 0 0
06/10/2022
6.84
 304,250 6.84 7.09 6.35 0 0 0
05/10/2022
6.84
 319,269 6.27 6.84 6.43 0 0 0
04/10/2022
6.27
 384,681 6.68 7.01 6.27 0 0 0
03/10/2022
6.68
 202,701 7.42 7.42 6.68 0 0 0
30/09/2022
7.42
 305,245 7.34 7.42 6.76 0 0 0
29/09/2022
7.34
 231,546 7.42 7.75 7.34 0 0 0
28/09/2022
7.42
 181,700 7.92 7.92 7.42 0 0 0
27/09/2022
7.92
 214,795 7.59 7.92 7.59 0 2,845 -0.0
26/09/2022
7.59
 607,775 8.25 8.25 7.42 0 0 0
23/09/2022
8.25
 565,038 8.41 8.58 8.25 0 0 0
22/09/2022
8.41
 218,958 8.16 8.49 8.16 0 0 0
21/09/2022
8.16
 376,116 8.66 8.66 8.16 0 0 0
20/09/2022
8.66
 706,429 8.58 8.74 7.92 0 0 0
19/09/2022
8.58
 851,000 9.48 9.48 8.58 0 0 0
16/09/2022
9.48
 642,634 9.73 9.73 9.15 0 0 0
15/09/2022
9.73
 417,054 9.73 9.98 9.57 0 0 0
14/09/2022
9.73
 910,798 9.98 9.98 9.32 0 0 0
13/09/2022
9.98
 701,777 9.81 10.39 9.48 0 5 -0
12/09/2022
9.81
 1,150,044 9.48 10.06 9.48 0 0 0
09/09/2022
9.48
 652,800 9.48 9.89 9.07 0 0 0
08/09/2022
9.48
 1,175,200 9.15 9.98 9.32 0 0 0
07/09/2022
9.15
 1,088,800 9.81 9.89 8.91 0 0 0
06/09/2022
9.81
 591,413 10.14 10.39 9.81 0 0 0
05/09/2022
10.14
 927,000 10.39 10.47 9.65 0 0 0
31/08/2022
10.39
 771,100 10.22 10.72 10.14 0 0 0
30/08/2022
10.22
 665,013 10.22 10.55 9.81 0 0 0
29/08/2022
10.22
 1,081,681 11.21 11.21 10.14 0 0 0
26/08/2022
11.21
 1,724,606 11.21 11.96 10.88 0 0 0
25/08/2022
11.21
 1,240,331 11.13 11.63 10.88 0 300 -0.0
24/08/2022
11.13
 1,463,001 10.97 11.54 10.64 0 0 0
23/08/2022
10.97
 1,220,700 10.47 11.21 10.14 0 0 0
22/08/2022
10.47
 757,620 10.39 10.64 10.06 0 0 0
19/08/2022
10.39
 1,005,253 9.57 10.47 9.65 0 0 0
18/08/2022
9.57
 449,908 9.48 10.06 9.32 0 0 0
17/08/2022
9.48
 745,730 8.66 9.48 8.66 0 0 0
16/08/2022
8.66
 150,400 8.49 8.66 8.49 0 0 0
15/08/2022
8.49
 373,500 8.66 8.74 8.49 0 0 0
12/08/2022
8.66
 197,880 8.58 8.66 8.49 0 0 0
11/08/2022
8.58
 332,890 8.66 8.91 8.58 0 0 0
10/08/2022
8.66
 312,600 8.82 8.91 8.66 0 0 0
09/08/2022
8.82
 180,540 8.91 8.91 8.66 0 0 0
08/08/2022
8.91
 250,710 8.66 8.99 8.66 0 0 0
05/08/2022
8.66
 130,300 8.66 8.74 8.58 0 0 0
04/08/2022
8.66
 108,165 8.82 8.91 8.58 0 0 0
03/08/2022
8.82
 108,469 8.66 8.82 8.49 0 0 0
02/08/2022
8.66
 181,340 8.33 8.82 8.25 0 3,000 -0.0
01/08/2022
8.33
 149,110 8.08 8.41 8.08 0 0 0
29/07/2022
8.08
 71,200 8.08 8.16 8.08 0 0 0
28/07/2022
8.08
 143,000 7.92 8.16 7.92 0 0 0
27/07/2022
7.92
 75,400 7.92 7.92 7.75 0 0 0
26/07/2022
7.92
 26,413 7.92 7.92 7.83 0 0 0
25/07/2022
7.92
 74,200 7.83 7.92 7.75 0 0 0
22/07/2022
7.83
 117,600 7.83 8.00 7.83 0 0 0
21/07/2022
7.83
 97,607 7.92 7.92 7.75 0 0 0
20/07/2022
7.92
 157,237 7.67 8.00 7.75 0 0 0
19/07/2022
7.67
 64,443 7.75 7.83 7.50 0 0 0
18/07/2022
7.75
 49,000 7.83 8.00 7.75 0 0 0
15/07/2022
7.83
 122,672 7.83 8.00 7.75 0 0 0
14/07/2022
7.83
 69,000 7.83 7.83 7.67 0 0 0
13/07/2022
7.83
 114,600 7.75 8.00 7.75 0 0 0
12/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
12/07/2022
7.75
 185,100 7.51 7.75 7.42 0 0 0
11/07/2022
7.52
 173,300 7.36 7.60 7.44 0 0 0
08/07/2022
7.36
 97,755 7.20 7.44 7.20 0 0 0
07/07/2022
7.20
 60,318 7.20 7.36 7.20 0 0 0
06/07/2022
7.20
 154,300 7.52 7.75 7.20 0 0 0
05/07/2022
7.52
 50,300 7.67 7.75 7.44 0 0 0
04/07/2022
7.67
 99,346 7.52 7.75 7.52 0 0 0
01/07/2022
7.52
 104,900 7.52 7.60 7.28 0 0 0
30/06/2022
7.52
 82,700 7.60 7.75 7.52 0 0 0
29/06/2022
7.60
 96,150 7.60 7.75 7.60 0 0 0
28/06/2022
7.60
 184,900 7.67 7.75 7.44 0 0 0
27/06/2022
7.67
 142,513 7.36 7.83 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |