CTCP Xây dựng SCG (scg)

65.10
0.10
(0.15%)
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) 		0.40 0.62% 341,900 0 0
63.70
65.10
65
2 tháng
(2026-01-15) 		1.20 1.88% 850,100 1,200 0.1
63.70
65.30
65
3 tháng
(2025-12-16) 		0.30 0.46% 1,300,200 1,200 0.1
63.30
65.40
65
6 tháng
(2025-09-17) 		1 1.56% 2,938,700 1,600 0.1
63
66.90
65
12 tháng
(2025-03-21) 		-11.80 -15.34% 5,852,500 1,000 0.1
60.70
76.90
65
24 tháng
(2024-03-26) 		-0.80 -1.21% 16,161,839 -1,100 -0.0
60.70
81.20
65
36 tháng
(2023-04-03) 		0.10 0.15% 36,559,107 -2,100 -0.0
60.70
81.20
65
60 tháng
(2021-04-12) 		46.67 253.32% 189,882,604 -3,298 0.0
18.43
97
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2022
66.90
 259,100 66 67 65.70 0 700 -0.0
21/12/2022
66
 228,310 65.90 66.30 65.50 0 500 -0.0
20/12/2022
65.90
 265,300 66.20 66.40 65.20 0 0 0
19/12/2022
66.20
 208,000 65.90 66.60 65.50 0 500 -0.0
16/12/2022
65.90
 315,000 65.70 66.30 65.20 0 0 0
15/12/2022
65.70
 249,600 66.10 67 65.70 0 1,200 -0.1
14/12/2022
66.10
 152,000 66.10 66.50 65.80 0 0 0
13/12/2022
66.10
 194,800 66.90 67.20 65.50 0 500 -0.0
12/12/2022
67
 269,900 65.50 67 64.80 0 0 0
09/12/2022
65.50
 258,700 66.20 66.60 65.50 0 500 -0.0
08/12/2022
66.20
 362,600 66 66.90 65.80 0 0 0
07/12/2022
66
 222,200 68.10 68.10 66 0 600 -0.0
06/12/2022
67.80
 313,100 69 69 67.10 0 0 0
05/12/2022
69
 290,200 68.90 69.20 68.10 0 0 0
02/12/2022
68.90
 270,022 68.70 69.30 68.30 0 0 0
01/12/2022
68.90
 342,800 69.70 69.90 68.50 0 100 -0.0
30/11/2022
69.70
 240,600 69 69.90 68.60 0 0 0
29/11/2022
69
 329,817 68.60 69.10 68.30 0 100 -0.0
28/11/2022
68.60
 324,000 67.90 68.90 67.80 700 0 0.0
25/11/2022
67.90
 420,200 67.40 67.90 66.90 0 100 -0.0
24/11/2022
67.40
 230,800 67.60 67.60 66.90 0 0 0
23/11/2022
67.60
 347,400 67.70 68.70 67.40 1,100 0 0.1
22/11/2022
67.80
 298,191 68 68.40 67.50 0 0 0
21/11/2022
68
 368,200 67.50 68.20 67.10 0 0 0
18/11/2022
67.50
 277,200 67.10 67.70 66.80 0 0 0
17/11/2022
67.10
 420,100 65.40 67.30 65.20 600 0 0.0
16/11/2022
65.40
 371,400 65 65.40 63.50 0 0 0
15/11/2022
65
 328,300 66.20 66.30 64.70 600 0 0.0
14/11/2022
66.20
 273,500 67.70 67.70 65.90 800 0 0.1
11/11/2022
67.70
 449,270 67 67.70 66.70 600 0 0.0
10/11/2022
67
 234,600 67.50 67.50 66.70 0 0 0
09/11/2022
67.50
 321,800 67.10 68 66.80 600 0 0.0
08/11/2022
67
 369,013 67.30 67.50 66.30 0 0 0
07/11/2022
67.30
 299,800 68 68 67.10 1,400 0 0.1
04/11/2022
68
 423,300 69.40 69.40 67.40 0 0 0
03/11/2022
69.40
 359,600 68.70 69.40 67.90 600 0 0.0
02/11/2022
68.60
 419,100 68.70 68.70 68 0 0 0
01/11/2022
68.40
 274,119 68.30 68.40 67.70 0 0 0
31/10/2022
68.30
 383,900 68.40 68.80 67.60 0 0 0
28/10/2022
68.40
 327,300 68 68.80 67.80 0 0 0
27/10/2022
68.30
 526,989 66 68.30 65.70 0 0 0
26/10/2022
66.10
 474,900 65.40 66.70 64.90 0 0 0
25/10/2022
65.40
 370,405 66 66.80 65.40 0 0 0
24/10/2022
66.10
 319,400 66.80 67.30 66.10 0 0 0
21/10/2022
67
 505,401 67.40 67.60 67 0 0 0
20/10/2022
67.50
 423,801 68.70 68.70 67.10 0 0 0
19/10/2022
68.60
 354,236 67.80 68.60 67 0 0 0
18/10/2022
67.80
 498,700 68.40 68.70 67.80 0 0 0
17/10/2022
68.40
 411,301 68.80 68.80 67.90 0 200 -0.0
14/10/2022
68.90
 586,801 68.40 69.10 67.60 0 0 0
13/10/2022
68.50
 380,800 67.90 68.90 67.30 0 0 0
12/10/2022
67.90
 491,601 67 68.80 66.60 0 0 0
11/10/2022
67.20
 389,707 68.20 68.50 67 0 0 0
10/10/2022
68.50
 453,802 68.40 68.50 66.60 0 0 0
07/10/2022
68.20
 503,800 69.30 69.30 67.40 0 0 0
06/10/2022
69
 547,800 68.10 69 68.10 0 0 0
05/10/2022
68
 392,703 67.80 68.40 67.40 0 0 0
04/10/2022
67.90
 453,800 67.20 68.60 67 0 0 0
03/10/2022
67.20
 350,802 68.20 68.20 67.20 0 0 0
30/09/2022
67.90
 620,900 67.20 69 66.90 0 0 0
29/09/2022
67.20
 404,200 67.20 68.40 67 0 0 0
28/09/2022
67.50
 491,500 67.90 68.50 67.50 0 0 0
27/09/2022
68.60
 548,530 67.20 68.60 67 0 0 0
26/09/2022
67.50
 462,100 68.50 68.50 67 0 0 0
23/09/2022
67.80
 424,600 67.80 69.10 67.60 0 0 0
22/09/2022
68.60
 519,700 67.90 68.60 66.90 0 0 0
21/09/2022
68
 405,400 67.80 68.20 67.10 0 0 0
20/09/2022
68.30
 600,830 67.50 68.50 67.20 0 0 0
19/09/2022
67.50
 369,400 68.20 68.30 67.20 0 0 0
16/09/2022
68.60
 600,970 69.30 69.30 68.10 0 0 0
15/09/2022
69
 469,200 68.70 69.80 67.90 0 0 0
14/09/2022
68.60
 440,220 70 70 68 0 0 0
13/09/2022
69.50
 514,170 68.80 69.50 67.90 0 0 0
12/09/2022
68.60
 578,449 68.80 68.90 68 0 0 0
09/09/2022
68.40
 417,000 68.90 68.90 68 0 0 0
08/09/2022
68.50
 475,400 68.70 68.80 68.20 0 0 0
07/09/2022
68.50
 512,400 68.80 69.10 68.50 0 0 0
06/09/2022
69.20
 598,700 69.60 69.60 68.70 0 0 0
05/09/2022
69.30
 493,900 69.30 69.30 68.50 0 0 0
31/08/2022
68.90
 631,600 70 70 68.60 0 0 0
30/08/2022
69.70
 497,700 69.70 70 69.10 0 0 0
29/08/2022
69.60
 602,724 70.40 70.40 68.10 0 0 0
26/08/2022
70.30
 539,600 70.80 70.80 69.70 0 0 0
25/08/2022
70.40
 706,400 68 70.40 67.90 0 0 0
24/08/2022
68.40
 391,124 69.60 69.90 68.20 0 0 0
23/08/2022
69.10
 584,100 69.30 69.90 69 0 0 0
22/08/2022
69.60
 479,000 70.40 70.80 69.20 0 0 0
19/08/2022
70.40
 662,500 67.70 70.40 67.70 0 0 0
18/08/2022
68
 559,800 68 68.10 67.60 0 0 0
17/08/2022
67.50
 501,300 69.60 69.80 67.50 0 0 0
16/08/2022
69.10
 623,906 70.60 70.60 69 0 0 0
15/08/2022
70.30
 420,300 70.30 70.70 68.90 0 0 0
12/08/2022
70.70
 479,900 71.50 71.80 70.60 0 0 0
11/08/2022
71.10
 574,711 71.90 72.40 70.80 0 0 0
10/08/2022
71.90
 555,100 71.30 71.90 70.90 0 0 0
09/08/2022
70.90
 454,619 70.30 70.90 69.60 0 0 0
08/08/2022
70
 492,635 69 70 68.70 0 0 0
05/08/2022
69.30
 521,400 69.20 70.10 68.80 0 0 0
04/08/2022
69.50
 411,700 71.60 71.60 69.50 0 0 0
03/08/2022
71.20
 606,600 73 73 71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |