CTCP SCI (s99)

9.50
-0.10
(-1.04%)
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
(2025-11-05) 		0.10 1.05% 1,310,200 0 0
9.10
9.60
9.50
2 tháng
(2025-10-06) 		0 0% 4,615,300 0 0
9
9.70
9.50
3 tháng
(2025-09-08) 		0.50 5.49% 17,781,800 0 0
9
12
9.50
6 tháng
(2025-06-09) 		2.55 36.22% 34,317,900 -1,100 -0.0
6.67
12
9.50
12 tháng
(2024-12-10) 		1.70 21.45% 50,993,641 -7,300 -0.1
5.62
12
9.50
24 tháng
(2023-12-18) 		1.44 17.60% 122,603,899 -10,819 -0.1
5.62
12.34
9.50
36 tháng
(2022-12-21) 		3.25 51.20% 193,181,484 -19,222 -0.2
5.62
12.34
9.50
60 tháng
(2020-12-31) 		-5.03 -34.38% 612,337,355 -75,173 -1.1
4.86
27.58
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2022
7.36
 214,200 7.36 7.83 7.20 0 0 0
23/06/2022
7.36
 121,400 7.12 7.36 7.12 0 0 0
22/06/2022
7.12
 122,060 6.64 7.20 6.64 0 0 0
21/06/2022
6.64
 377,840 7.20 7.20 6.48 0 0 0
20/06/2022
7.20
 211,648 7.99 7.99 7.20 0 0 0
17/06/2022
7.99
 143,500 8.63 8.63 7.83 0 0 0
16/06/2022
8.63
 91,200 8.79 9.03 8.39 0 0 0
15/06/2022
8.79
 181,966 9.27 9.27 8.39 0 0 0
14/06/2022
9.27
 70,000 9.43 9.43 8.87 0 0 0
13/06/2022
9.43
 113,831 9.75 9.99 9.27 0 0 0
10/06/2022
9.75
 130,300 10.23 10.23 9.75 0 0 0
09/06/2022
10.23
 55,412 10.31 10.47 10.23 0 0 0
08/06/2022
10.31
 67,430 10.15 10.55 10.15 0 0 0
07/06/2022
10.15
 124,420 10.31 10.63 9.67 0 0 0
06/06/2022
10.31
 142,400 10.47 10.87 10.31 0 0 0
03/06/2022
10.47
 122,630 10.63 10.63 10.31 0 0 0
02/06/2022
10.63
 140,200 10.87 10.87 10.63 0 0 0
01/06/2022
10.87
 115,000 11.03 11.19 10.79 0 0 0
31/05/2022
11.03
 433,530 10.47 11.11 10.39 0 0 0
30/05/2022
10.47
 111,241 10.47 10.63 10.39 0 0 0
27/05/2022
10.47
 80,030 10.55 10.63 10.31 0 0 0
26/05/2022
10.55
 199,112 10.39 10.79 10.39 0 0 0
25/05/2022
10.39
 231,500 10.07 10.39 9.91 0 0 0
24/05/2022
10.07
 88,401 10.07 10.15 9.83 0 0 0
23/05/2022
10.07
 133,810 10.23 10.55 9.99 0 0 0
20/05/2022
10.23
 68,802 10.07 10.39 10.07 0 87 -0.0
19/05/2022
10.07
 159,400 10.23 10.23 9.67 0 0 0
18/05/2022
10.23
 106,505 10.23 10.55 10.23 0 0 0
17/05/2022
10.23
 175,411 9.67 10.31 9.59 0 0 0
16/05/2022
9.67
 151,908 9.27 9.99 9.27 0 0 0
13/05/2022
9.27
 340,500 9.67 9.67 9.27 0 3,000 -0.0
12/05/2022
9.67
 122,390 9.99 10.07 9.43 0 0 0
11/05/2022
9.99
 167,600 9.83 10.15 9.83 0 0 0
10/05/2022
9.83
 193,510 9.51 9.83 8.87 0 100 -0.0
09/05/2022
9.51
 435,887 10.55 10.55 9.51 0 0 0
06/05/2022
10.55
 148,789 11.03 11.03 10.55 0 0 0
05/05/2022
11.03
 183,100 11.19 11.43 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |