CTCP SCI (s99)

7.40
-0.10
(-1.33%)
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) 		-0.40 -5.06% 461,800 0 0
7.40
9
7.40
2 tháng
(2026-07-20) 		-0.70 -8.54% 1,757,900 0 0
7.40
9
7.40
3 tháng
(2026-06-19) 		-1.50 -16.67% 2,460,100 0 0
7.40
9
7.40
6 tháng
(2026-03-23) 		-0.80 -9.64% 9,205,400 -1,600 -0.0
7.40
10
7.40
12 tháng
(2025-09-22) 		-2.40 -24.24% 24,473,600 -6,100 -0.1
7.40
10
7.40
24 tháng
(2024-09-27) 		-0.79 -9.48% 76,262,236 -13,401 -0.1
5.62
12
7.40
36 tháng
(2023-10-03) 		-0.84 -10.12% 156,529,572 -16,919 -0.1
5.62
12.34
7.40
60 tháng
(2021-10-13) 		-8.65 -53.56% 403,981,514 -208,760 -4.6
4.86
21.59
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
9.25
 609,541 8.89 9.34 8.89 0 0 0
23/08/2023
8.89
 219,412 9.07 9.25 8.89 0 0 0
22/08/2023
9.07
 394,840 8.89 9.07 8.34 0 0 0
21/08/2023
8.80
 426,544 8.53 8.98 8.44 0 0 0
18/08/2023
8.62
 1,054,311 9.34 9.80 8.62 0 0 0
17/08/2023
9.52
 1,207,126 10.43 10.79 9.52 0 0 0
16/08/2023
10.52
 391,525 10.70 10.70 10.52 0 0 0
15/08/2023
10.70
 407,882 11.07 11.34 10.70 0 0 0
14/08/2023
11.07
 724,525 11.25 11.52 11.07 0 0 0
11/08/2023
11.07
 906,864 11.07 11.70 10.88 0 0 0
10/08/2023
11.07
 260,718 11.43 11.70 10.88 0 0 0
09/08/2023
11.43
 507,154 10.98 11.88 10.88 0 0 0
08/08/2023
11.34
 492,540 11.07 11.61 10.79 0 0 0
07/08/2023
11.07
 149,405 11.25 11.25 10.98 0 0 0
04/08/2023
11.25
 306,832 11.43 11.43 10.98 0 347 -0.0
03/08/2023
11.34
 512,361 11.16 11.52 10.61 0 0 0
02/08/2023
11.25
 1,222,607 10.16 11.25 9.89 0 0 0
01/08/2023
10.43
 706,325 10.07 10.79 10.07 0 0 0
31/07/2023
10.34
 2,025,703 9.80 10.34 9.34 0 0 0
28/07/2023
9.43
 512,986 9.52 9.89 9.16 0 0 0
27/07/2023
9.52
 823,737 9.71 9.98 9.43 0 0 0
26/07/2023
9.71
 1,060,253 9.52 9.89 9.07 0 0 0
25/07/2023
9.34
 805,153 9.25 9.71 8.89 0 0 0
24/07/2023
9.25
 988,696 8.62 9.34 8.44 0 0 0
21/07/2023
8.53
 504,251 7.98 8.80 7.98 0 0 0
20/07/2023
8.07
 171,222 7.98 8.07 7.89 0 0 0
19/07/2023
8.07
 190,050 8.25 8.25 8.07 0 0 0
18/07/2023
8.25
 140,152 8.25 8.25 8.16 0 0 0
17/07/2023
8.25
 329,696 8.07 8.34 8.07 0 0 0
14/07/2023
7.98
 248,733 8.07 8.25 7.98 0 0 0
13/07/2023
7.98
 148,669 7.98 8.07 7.89 0 0 0
12/07/2023
7.98
 339,058 8.07 8.07 7.80 0 0 0
11/07/2023
8.07
 110,339 8.16 8.25 7.98 0 0 0
10/07/2023
8.25
 118,001 8.16 8.34 8.07 0 0 0
07/07/2023
8.07
 196,114 7.89 8.25 7.80 0 0 0
06/07/2023
7.89
 103,811 8.07 8.07 7.80 0 0 0
05/07/2023
7.98
 123,942 7.98 8.07 7.80 0 0 0
04/07/2023
7.89
 111,347 7.89 7.89 7.80 0 0 0
03/07/2023
7.89
 206,650 7.89 7.98 7.71 0 0 0
30/06/2023
6.89
 49,200 6.71 6.89 6.62 0 0 0
29/06/2023
7.98
 104,498 8.16 8.16 7.98 0 0 0
28/06/2023
8.16
 127,205 8.25 8.34 8.07 0 0 0
27/06/2023
8.25
 130,549 8.25 8.34 8.16 0 0 0
26/06/2023
8.25
 253,889 8.53 8.53 8.07 0 0 0
23/06/2023
8.44
 184,760 8.53 8.71 8.44 0 0 0
22/06/2023
8.62
 251,202 8.44 8.80 8.44 0 0 0
21/06/2023
8.71
 295,297 8.53 8.71 8.44 0 0 0
20/06/2023
6.89
 49,200 6.71 6.89 6.62 0 0 0
19/06/2023
8.25
 179,100 8.62 8.62 7.89 0 0 0
16/06/2023
8.53
 206,468 8.71 8.80 8.53 0 0 0
15/06/2023
8.62
 115,781 8.71 8.71 8.53 0 0 0
14/06/2023
8.71
 247,131 8.89 8.98 8.44 0 0 0
13/06/2023
6.89
 49,200 6.71 6.89 6.62 0 0 0
12/06/2023
8.98
 401,981 8.53 8.98 8.53 0 0 0
09/06/2023
8.53
 548,380 8.98 9.16 8.53 0 0 0
08/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/06/2023
9.07
 633,211 9.16 9.71 9.07 0 0 0
07/06/2023
8.99
 617,709 8.66 8.99 8.58 0 0 0
06/06/2023
8.66
 671,194 8.58 8.74 8.58 0 0 0
05/06/2023
8.66
 493,804 8.58 8.66 8.49 0 1,000 -0.0
02/06/2023
8.49
 533,003 8.74 8.91 8.49 0 84 -0.0
01/06/2023
8.66
 1,091,228 8.58 8.74 8.25 0 0 0
31/05/2023
8.58
 1,544,195 8.99 8.99 8.49 0 0 0
30/05/2023
8.91
 587,134 9.07 9.07 8.66 0 0 0
29/05/2023
8.99
 688,990 8.66 9.07 8.66 0 0 0
26/05/2023
8.58
 407,329 8.25 8.74 8.25 0 0 0
25/05/2023
8.25
 195,190 8.25 8.41 8.16 0 0 0
24/05/2023
8.25
 196,275 8.08 8.41 8.08 0 0 0
23/05/2023
8.25
 156,906 8.25 8.49 8.25 0 0 0
22/05/2023
8.25
 441,461 8.16 8.41 8.08 0 0 0
19/05/2023
8.16
 582,601 8.49 8.74 8.08 0 0 0
18/05/2023
8.58
 237,746 8.66 8.99 8.58 0 0 0
17/05/2023
8.74
 1,659,116 8.25 8.91 8.25 0 0 0
16/05/2023
8.16
 155,282 8.25 8.33 8.08 0 0 0
15/05/2023
8.08
 199,657 8.25 8.33 8.00 0 700 -0.0
12/05/2023
8.33
 206,434 8.41 8.58 8.16 0 0 0
11/05/2023
8.41
 151,486 8.49 8.58 8.25 0 0 0
10/05/2023
8.41
 340,185 8.33 8.58 8.16 0 0 0
09/05/2023
8.33
 190,636 8.33 8.58 8.16 0 0 0
08/05/2023
8.33
 351,633 7.83 8.49 7.75 0 0 0
05/05/2023
7.83
 104,836 8.00 8.00 7.83 0 0 0
04/05/2023
8.00
 199,688 8.08 8.08 7.83 0 0 0
03/05/2023
6.35
 8,991 6.43 6.43 6.35 0 0 0
02/05/2023
6.51
 66,692 6.51 6.60 6.35 0 0 0
01/05/2023
6.43
 122,979 6.35 6.43 6.27 0 0 0
28/04/2023
8.08
 292,745 8.00 8.08 7.83 0 0 0
27/04/2023
7.83
 376,403 7.42 7.92 7.34 0 0 0
26/04/2023
7.42
 69,390 7.34 7.42 7.26 0 0 0
25/04/2023
7.34
 65,224 7.42 7.50 7.34 0 0 0
24/04/2023
7.42
 42,978 7.34 7.67 7.26 0 0 0
21/04/2023
7.34
 71,852 7.59 7.59 7.34 0 0 0
20/04/2023
7.42
 64,680 7.42 7.42 7.34 0 0 0
19/04/2023
7.42
 219,545 7.50 7.67 7.34 0 0 0
18/04/2023
7.50
 226,620 8.25 8.25 7.50 0 0 0
17/04/2023
7.75
 418,465 7.67 7.92 7.42 0 0 0
14/04/2023
7.75
 842,963 7.50 8.00 7.42 0 0 0
13/04/2023
7.42
 275,264 7.42 7.50 7.26 0 0 0
12/04/2023
7.42
 384,568 7.26 7.50 7.17 0 91 -0.0
11/04/2023
7.17
 386,951 6.84 7.17 6.68 0 0 0
10/04/2023
7.59
 406,248 7.42 7.75 7.42 0 0 0
07/04/2023
6.84
 41,076 6.84 6.93 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |