CTCP SCI (s99)

8.50
0.30
(3.66%)
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) 		-0.60 -6.67% 3,758,800 0 0
7.90
9.10
8.20
2 tháng
(2026-01-19) 		-0.60 -6.67% 4,839,500 0 0
7.90
9.10
8.20
3 tháng
(2025-12-19) 		-0.80 -8.70% 6,133,100 -4,500 -0.0
7.90
9.20
8.20
6 tháng
(2025-09-22) 		-1.50 -15.15% 14,496,800 -4,500 -0.0
7.90
9.90
8.20
12 tháng
(2025-03-24) 		1.07 14.55% 46,886,200 -5,600 -0.1
5.62
12
8.20
24 tháng
(2024-03-29) 		-3.39 -28.76% 103,228,361 -15,319 -0.1
5.62
12.34
8.20
36 tháng
(2023-04-04) 		1.72 25.77% 195,100,506 -17,541 -0.2
5.62
12.34
8.20
60 tháng
(2021-04-14) 		-10.79 -56.22% 542,564,351 -263,460 -6.0
4.86
21.59
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2022
6.10
 129,238 5.94 6.10 5.94 0 0 0
26/12/2022
5.94
 80,712 6.18 6.27 5.94 0 0 0
23/12/2022
6.18
 172,132 6.18 6.35 5.94 0 0 0
22/12/2022
6.18
 143,977 6.35 6.43 6.10 0 0 0
21/12/2022
6.35
 170,983 6.51 6.60 6.02 0 0 0
20/12/2022
6.51
 265,920 6.76 6.76 6.35 0 0 0
19/12/2022
6.76
 210,518 6.60 6.84 6.60 0 0 0
16/12/2022
6.60
 409,431 6.60 6.84 6.43 0 0 0
15/12/2022
6.60
 198,607 6.60 6.84 6.51 0 0 0
14/12/2022
6.60
 83,789 6.60 6.76 6.51 0 0 0
13/12/2022
6.60
 266,921 6.35 6.60 6.18 0 0 0
12/12/2022
6.35
 607,781 7.01 7.09 6.35 0 0 0
09/12/2022
7.01
 340,283 7.26 7.42 6.84 0 0 0
08/12/2022
7.26
 1,117,956 6.60 7.26 6.60 0 0 0
07/12/2022
6.60
 406,669 6.35 6.68 6.10 0 0 0
06/12/2022
6.35
 367,051 6.84 7.01 6.35 0 1 -0.0
05/12/2022
6.84
 391,688 6.27 6.84 6.27 0 0 0
02/12/2022
6.27
 130,000 6.27 6.35 6.10 0 0 0
01/12/2022
6.27
 424,009 6.02 6.51 6.02 0 0 0
30/11/2022
6.02
 146,905 6.10 6.27 5.85 0 0 0
29/11/2022
6.10
 255,033 5.94 6.27 5.77 0 0 0
28/11/2022
5.94
 180,824 5.61 6.02 5.69 0 0 0
25/11/2022
5.61
 97,439 5.28 5.61 5.19 0 0 0
24/11/2022
5.28
 105,100 5.44 5.44 5.19 0 0 0
23/11/2022
5.44
 167,710 5.61 5.77 5.44 0 0 0
22/11/2022
5.61
 181,090 5.28 5.69 5.28 0 0 0
21/11/2022
5.28
 282,200 5.19 5.44 4.70 0 0 0
18/11/2022
5.19
 209,120 5.28 5.36 4.86 0 0 0
17/11/2022
5.28
 141,224 5.19 5.44 5.03 0 0 0
16/11/2022
5.19
 612,210 4.86 5.19 4.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |