CTCP SCI E&C (sci)

9.40
-0.10
(-1.05%)
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
(2025-11-04) 		-0.40 -4% 598,500 0 0
9.30
10
9.50
2 tháng
(2025-10-06) 		-0.10 -1.03% 1,569,800 -1,000 -0.0
9.30
10.30
9.50
3 tháng
(2025-09-05) 		0.60 6.67% 4,913,700 -5,000 -0.1
8.70
11.40
9.50
6 tháng
(2025-06-09) 		2.30 31.51% 8,546,100 -15,600 -0.1
7.10
11.40
9.50
12 tháng
(2024-12-09) 		1.10 12.94% 12,889,447 -71,466 -0.5
6
11.40
9.50
24 tháng
(2023-12-15) 		-0.98 -9.29% 26,132,410 -97,566 -0.8
6
12.17
9.50
36 tháng
(2022-12-20) 		2.02 26.59% 53,750,242 -143,576 -1.4
6
15.83
9.50
60 tháng
(2020-12-30) 		-28.03 -74.49% 154,877,154 152,121 12.2
5.42
48.59
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
10.92
 51,370 11.08 11.08 10.50 0 0 0
21/09/2022
11.08
 24,700 11 11.17 10.83 0 0 0
20/09/2022
11
 76,202 10.83 11.33 10.42 0 0 0
19/09/2022
10.83
 97,900 11.75 12 10.58 0 0 0
16/09/2022
11.75
 87,706 12.33 12.50 11.67 0 0 0
15/09/2022
12.33
 48,080 12.33 12.67 12.33 0 20 -0.0
14/09/2022
12.33
 76,351 12.83 12.83 12.08 0 0 0
13/09/2022
12.83
 105,030 12.67 13.33 12.67 0 0 0
12/09/2022
12.67
 378,840 11.58 12.67 11.50 0 0 0
09/09/2022
11.58
 33,900 11.17 11.58 10.92 0 0 0
08/09/2022
11.17
 99,600 11.42 11.75 11.17 0 0 0
07/09/2022
11.42
 81,200 12.42 12.42 11.42 0 5,000 -0.1
06/09/2022
12.42
 48,901 12.50 12.58 12.08 0 0 0
05/09/2022
12.50
 35,310 12.58 12.67 12.33 0 0 0
31/08/2022
12.58
 63,200 12.33 12.58 12.08 0 0 0
30/08/2022
12.33
 128,534 12.58 12.92 12.17 0 0 0
29/08/2022
12.58
 227,300 13.33 13.33 12 0 0 0
26/08/2022
13.33
 131,420 13.92 14.08 13.33 0 0 0
25/08/2022
13.92
 64,250 13.92 14.17 13.67 0 0 0
24/08/2022
13.92
 135,700 13.83 14.25 13.67 0 900 -0.0
23/08/2022
13.83
 207,500 13.58 14.50 13.17 0 0 0
22/08/2022
13.58
 221,382 13.92 14.42 13.17 0 0 0
19/08/2022
13.92
 316,310 12.67 13.92 12.50 0 100 -0.0
18/08/2022
12.67
 140,826 12.17 12.83 11.92 0 1,000 -0.0
17/08/2022
12.17
 477,300 11.08 12.17 10.75 0 13,100 -0.2
16/08/2022
11.08
 60,600 11.08 11.08 10.83 0 0 0
15/08/2022
11.08
 72,300 10.92 11.42 10.75 0 0 0
12/08/2022
10.92
 50,200 10.83 11 10.75 0 0 0
11/08/2022
10.83
 174,801 11 11.25 10.83 0 1,500 -0.0
10/08/2022
11
 51,150 11.17 11.17 10.83 0 0 0
09/08/2022
11.17
 49,499 11.25 11.33 11.08 0 0 0
08/08/2022
11.25
 116,400 10.92 11.25 10.92 0 1,200 -0.0
05/08/2022
10.92
 96,000 10.75 10.92 10.25 0 200 -0.0
04/08/2022
10.75
 51,520 10.83 11 10.67 0 0 0
03/08/2022
10.83
 73,300 10.58 11 10.58 0 0 0
02/08/2022
10.58
 232,600 9.67 10.58 9.67 0 7,400 -0.1
01/08/2022
9.67
 69,900 9.58 9.75 9.58 0 2,200 -0.0
29/07/2022
9.58
 43,900 9.50 9.75 9.50 0 0 0
28/07/2022
9.50
 84,000 9.42 9.67 9.33 0 0 0
27/07/2022
9.42
 28,800 9.42 9.42 9.17 0 0 0
26/07/2022
9.42
 18,000 9.50 9.58 9.33 0 0 0
25/07/2022
9.50
 30,300 9.58 9.75 9.42 0 0 0
22/07/2022
9.58
 33,200 9.58 9.83 9.58 0 0 0
21/07/2022
9.58
 59,000 9.58 9.83 9.58 0 0 0
20/07/2022
9.58
 76,200 9.17 9.58 9.42 0 0 0
19/07/2022
9.17
 42,000 9.58 9.67 9.17 0 0 0
18/07/2022
9.58
 38,500 9.58 9.83 9.42 0 0 0
15/07/2022
9.58
 49,010 9.58 9.75 9.58 0 0 0
14/07/2022
9.58
 32,900 9.58 9.92 9.42 0 0 0
13/07/2022
9.58
 82,700 9.33 9.67 9.33 0 0 0
12/07/2022
9.33
 105,090 8.75 9.33 8.75 0 0 0
11/07/2022
8.75
 74,410 8.83 9 8.33 0 0 0
08/07/2022
8.83
 31,100 8.42 8.83 8.58 0 0 0
07/07/2022
8.42
 24,200 8.58 8.75 8.42 0 0 0
06/07/2022
8.58
 47,800 8.83 9 8.50 0 0 0
05/07/2022
8.83
 39,200 9.08 9.08 8.75 0 0 0
04/07/2022
9.08
 27,900 8.92 9.17 9 0 0 0
01/07/2022
8.92
 23,100 8.92 8.92 8.58 0 0 0
30/06/2022
8.92
 61,700 9.33 9.42 8.92 0 0 0
29/06/2022
9.33
 60,314 9.25 9.33 9 0 0 0
28/06/2022
9.25
 88,020 9.25 9.42 9.08 0 0 0
27/06/2022
9.25
 47,501 9.17 9.33 9 0 0 0
24/06/2022
9.17
 38,942 8.67 9.25 8.75 0 1,300 -0.0
23/06/2022
8.67
 108,400 8.67 8.75 7.92 0 100 -0.0
22/06/2022
8.67
 49,600 8.33 8.75 8.42 0 0 0
21/06/2022
8.33
 48,100 8.75 8.75 8.25 0 700 -0.0
20/06/2022
8.75
 97,020 8.75 9.17 8.33 0 2,900 -0.0
17/06/2022
8.75
 128,300 9.58 9.58 8.75 0 2,000 -0.0
16/06/2022
9.58
 50,700 9.58 10 9.58 0 0 0
15/06/2022
9.58
 86,500 10.25 10.42 9.50 0 0 0
14/06/2022
10.25
 169,300 10.83 11.17 10.25 0 0 0
13/06/2022
10.83
 109,300 12 12 10.83 0 0 0
10/06/2022
12
 62,110 12.50 12.50 12 0 0 0
09/06/2022
12.50
 45,400 12.42 12.58 12.33 0 0 0
08/06/2022
12.42
 46,020 12.17 12.67 12.08 0 0 0
07/06/2022
12.17
 46,002 12.33 12.42 11.83 0 0 0
06/06/2022
12.33
 45,300 12.33 12.58 12.33 0 0 0
03/06/2022
12.33
 42,800 12.75 12.83 11.92 0 0 0
02/06/2022
12.75
 44,802 12.75 12.92 12.58 0 0 0
01/06/2022
12.75
 38,400 13.08 13.08 12.67 0 6,000 -0.1
31/05/2022
13.08
 83,634 13 13.25 12.50 0 0 0
30/05/2022
13
 73,310 12.75 13.08 12.67 0 0 0
27/05/2022
12.75
 54,500 12.67 12.83 12.50 0 0 0
26/05/2022
12.67
 58,800 12.50 13 12.50 0 0 0
25/05/2022
12.50
 58,410 12 12.50 12.08 0 0 0
24/05/2022
12
 70,700 12.33 12.33 11.67 0 600 -0.0
23/05/2022
12.33
 43,200 12.42 12.75 11.83 0 0 0
20/05/2022
12.42
 52,200 12.33 12.50 12.25 0 0 0
19/05/2022
12.33
 42,600 12.33 12.42 11.92 0 200 -0.0
18/05/2022
12.33
 90,501 12.50 12.92 12.33 0 0 0
17/05/2022
12.50
 136,500 11.67 12.58 10.75 0 0 0
16/05/2022
11.67
 117,900 11.92 12.50 10.75 0 0 0
13/05/2022
11.92
 127,801 13.17 13.25 11.92 0 0 0
12/05/2022
13.17
 119,800 13.75 13.75 13.08 0 0 0
11/05/2022
13.75
 33,900 13.67 14.33 13.75 0 0 0
10/05/2022
13.67
 74,500 13.75 14.33 13.08 0 600 -0.0
09/05/2022
13.75
 68,300 14.58 15.08 13.42 0 4,400 -0.1
06/05/2022
14.58
 57,602 14.83 15.17 14.42 0 0 0
05/05/2022
14.83
 31,108 15.25 15.67 14.83 0 0 0
04/05/2022
15.25
 93,600 16 16 14.42 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |