CTCP SCI E&C (sci)

8.80
-0.20
(-2.22%)
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) 		-1.40 -13.46% 301,100 -1,200 -0.0
8.80
10.50
8.80
2 tháng
(2026-07-20) 		-1.70 -15.89% 605,800 -2,500 -0.0
8.80
11
8.80
3 tháng
(2026-06-19) 		-2.60 -22.41% 900,800 -5,500 -0.1
8.80
11.80
8.80
6 tháng
(2026-03-23) 		0.60 7.14% 4,498,400 -15,700 -0.2
8.40
12.60
8.80
12 tháng
(2025-09-22) 		-0.80 -8.16% 8,803,600 -36,700 -0.3
7.70
12.60
8.80
24 tháng
(2024-09-27) 		0.75 9.09% 20,824,313 -115,166 -0.9
6
13.40
8.80
36 tháng
(2023-10-03) 		-2.83 -23.94% 37,457,109 -133,966 -1.2
6
13.40
8.80
60 tháng
(2021-10-13) 		-20.92 -69.92% 114,109,119 -153,591 1.4
5.42
41.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
14.50
 201,000 14.08 14.75 13.83 0 0 0
23/08/2023
13.83
 74,900 14.50 14.58 13.83 0 0 0
22/08/2023
14.42
 206,900 14.25 14.83 12.92 0 0 0
21/08/2023
14.17
 233,000 13.17 14.17 12.25 0 5,500 -0.1
18/08/2023
13.17
 376,405 14.17 15 13.17 0 0 0
17/08/2023
14.58
 362,220 15.42 15.42 14.17 0 0 0
16/08/2023
15.42
 156,611 15.58 15.58 15 0 0 0
15/08/2023
15.58
 320,710 15.83 15.83 15.08 0 0 0
14/08/2023
15.83
 523,554 15.75 16.25 15.50 0 0 0
11/08/2023
15.75
 525,701 15.17 16.17 15.17 0 1,000 -0.0
10/08/2023
14.75
 351,483 15.83 16.42 14.75 0 0 0
09/08/2023
15.75
 473,014 14.67 15.92 14.25 0 0 0
08/08/2023
14.58
 809,505 13.92 15 13.92 0 0 0
07/08/2023
13.92
 168,781 14 14.25 13.75 0 710 -0.0
04/08/2023
14
 132,002 14.33 14.33 13.83 0 200 -0.0
03/08/2023
14.25
 191,701 14.67 14.67 13.83 0 0 0
02/08/2023
14.58
 335,621 13.58 14.58 12.83 0 0 0
01/08/2023
13.58
 229,345 14.58 14.58 13.50 0 0 0
31/07/2023
14.58
 263,912 13.92 15.08 13.33 0 0 0
28/07/2023
14
 223,101 13.67 14.75 13.67 0 0 0
27/07/2023
14.75
 522,904 14.58 15.17 14.58 0 200 -0.0
26/07/2023
14.58
 529,347 13.58 14.75 13.50 0 0 0
25/07/2023
13.50
 676,536 12.92 13.75 12.58 0 0 0
24/07/2023
12.50
 873,100 11.83 12.50 11.67 0 300 -0.0
21/07/2023
11.42
 459,100 10.50 11.42 10.42 0 0 0
20/07/2023
10.42
 26,500 10.17 10.50 10.08 0 2,000 -0.0
19/07/2023
10.42
 58,402 10.58 10.58 10.17 0 0 0
18/07/2023
10.50
 84,740 10.75 10.75 10.42 0 0 0
17/07/2023
10.67
 138,300 10.08 10.83 10.08 0 300 -0.0
14/07/2023
10.08
 105,700 10.17 10.33 10.08 0 0 0
13/07/2023
10.08
 72,069 10.33 10.33 10.08 0 0 0
12/07/2023
10.17
 37,600 10.33 10.33 10.08 0 0 0
11/07/2023
10.33
 101,500 10.50 10.58 10 0 0 0
10/07/2023
12.08
 83,440 11.42 12.08 11.25 0 0 0
07/07/2023
10.33
 169,000 9.75 10.33 9.67 0 100 -0.0
06/07/2023
9.67
 86,300 10 10 9.58 0 0 0
05/07/2023
9.92
 64,000 10 10.17 9.92 0 0 0
04/07/2023
10
 63,400 10 10.08 9.83 0 0 0
03/07/2023
10
 68,500 10.08 10.17 10 0 0 0
30/06/2023
8.33
 500 8.25 8.33 8.25 0 0 0
29/06/2023
10.17
 99,100 10.42 10.50 10.17 0 0 0
28/06/2023
10.50
 87,600 10.58 10.67 10.42 0 0 0
27/06/2023
10.58
 31,602 10.83 10.83 10.58 0 0 0
26/06/2023
10.83
 243,627 10.92 11 10.50 0 0 0
23/06/2023
10.92
 95,200 10.92 11 10.75 0 0 0
22/06/2023
10.83
 95,110 10.83 11.08 10.75 0 2,500 -0.0
21/06/2023
10.83
 216,800 10.50 10.83 10.42 0 2,500 -0.0
20/06/2023
8.33
 500 8.25 8.33 8.25 0 0 0
19/06/2023
10.50
 61,726 10.83 10.83 10.25 0 0 0
16/06/2023
10.75
 56,119 11.08 11.08 10.67 0 1,000 -0.0
15/06/2023
10.83
 34,113 11 11 10.67 0 0 0
14/06/2023
10.83
 103,590 11.08 11.25 10.83 0 0 0
13/06/2023
8.33
 500 8.25 8.33 8.25 0 0 0
12/06/2023
11
 187,300 10.83 11.17 10.50 0 0 0
09/06/2023
10.83
 158,413 10.75 11 10.58 0 0 0
08/06/2023
10.92
 243,200 11.17 11.58 10.83 0 600 -0.0
07/06/2023
11
 174,066 10.50 11 10.50 0 0 0
06/06/2023
10.50
 144,600 10.58 10.67 10.42 0 0 0
05/06/2023
10.50
 94,901 10.50 10.67 10.50 0 0 0
02/06/2023
10.50
 112,851 9.75 11 9.75 0 0 0
01/06/2023
10.75
 136,800 10.75 10.83 10.42 0 0 0
31/05/2023
10.75
 157,300 11 11.08 10.58 0 0 0
30/05/2023
10.83
 168,900 11.25 11.25 10.67 0 6 -0.0
29/05/2023
11.08
 195,502 10.58 11.17 10.50 0 3 -0.0
26/05/2023
10.67
 248,602 10.25 10.67 10.25 0 0 0
25/05/2023
10.33
 133,908 10.33 10.58 10.17 0 10 -0.0
24/05/2023
10.25
 152,807 10.08 10.58 10 0 1 -0.0
23/05/2023
10.17
 185,302 10.17 10.58 10.08 0 2 -0.0
22/05/2023
10.17
 108,723 10.25 10.33 9.92 0 0 0
19/05/2023
10.08
 172,820 10.17 10.75 9.75 0 20 -0.0
18/05/2023
10.17
 207,445 10.58 10.92 10 0 1,600 -0.0
17/05/2023
10.25
 387,632 9.33 10.25 9.33 0 2,560 -0.0
16/05/2023
9.33
 186,500 9.08 9.50 9.08 0 4,000 -0.0
15/05/2023
9
 118,000 9.33 9.33 8.92 0 0 0
12/05/2023
9.25
 191,322 9.42 9.50 8.92 0 30 -0.0
11/05/2023
9.42
 125,760 9.42 9.67 9.33 0 60 -0.0
10/05/2023
9.50
 393,536 9.08 9.83 8.67 0 60 -0.0
09/05/2023
9
 275,100 9 9.42 8.75 0 0 0
08/05/2023
8.58
 326,783 7.92 8.58 7.92 0 44 -0.0
05/05/2023
7.83
 68,800 7.67 7.83 7.67 0 0 0
04/05/2023
7.67
 30,700 7.83 7.83 7.58 0 0 0
03/05/2023
7.33
 2,600 7.25 7.33 7.25 0 0 0
02/05/2023
7.58
 29,600 7.67 7.75 7.58 0 0 0
01/05/2023
7.17
 22,100 7.33 7.50 7.17 0 0 0
28/04/2023
7.83
 78,700 7.75 7.83 7.58 0 0 0
27/04/2023
7.67
 18,500 7.58 7.67 7.58 0 0 0
26/04/2023
7.58
 26,200 7.67 7.75 7.50 0 0 0
25/04/2023
7.42
 41,900 7.50 7.67 7.42 0 0 0
24/04/2023
7.50
 58,936 7.58 7.67 7.42 0 0 0
21/04/2023
7.50
 33,500 7.75 7.83 7.50 0 0 0
20/04/2023
7.75
 39,810 7.83 7.83 7.58 0 0 0
19/04/2023
7.75
 45,704 7.92 7.92 7.58 0 0 0
18/04/2023
7.67
 104,920 7.83 7.83 7.58 0 0 0
17/04/2023
7.83
 58,902 8.08 8.17 7.83 0 300 -0.0
14/04/2023
8
 137,514 8 8.17 7.92 0 4 -0.0
13/04/2023
7.83
 54,105 8.17 8.25 7.83 0 0 0
12/04/2023
8.17
 40,222 8.17 8.17 8.08 0 200 -0.0
11/04/2023
8.08
 179,900 7.83 8.08 7.75 0 0 0
10/04/2023
11.50
 54,397 11.42 12.08 11.42 0 0 0
07/04/2023
7.75
 33,610 7.83 7.83 7.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |