CTCP SCI E&C (sci)

8.10
0
(0%)
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) 		-1.60 -16.49% 890,900 -3,600 -0.0
7.70
9.70
8.10
2 tháng
(2026-01-19) 		-1.30 -13.83% 1,366,400 -11,700 -0.1
7.70
9.90
8.10
3 tháng
(2025-12-18) 		-1.20 -12.90% 1,773,600 -18,200 -0.2
7.70
9.90
8.10
6 tháng
(2025-09-19) 		-2 -19.80% 4,347,400 -23,300 -0.2
7.70
10.30
8.10
12 tháng
(2025-03-24) 		-0.30 -3.57% 12,569,500 -61,546 -0.5
6
11.40
8.10
24 tháng
(2024-03-28) 		-3.07 -27.46% 21,012,321 -109,466 -0.9
6
11.75
8.10
36 tháng
(2023-04-03) 		0.60 8% 53,537,562 -148,376 -1.4
6
15.83
8.10
60 tháng
(2021-04-13) 		-29.89 -78.68% 144,524,916 104,121 10.5
5.42
45.30
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2022
6.67
 45,902 6.92 7 6.67 0 0 0
23/12/2022
6.92
 31,900 6.92 7.17 6.92 0 0 0
22/12/2022
6.92
 37,500 6.92 7.17 6.67 0 0 0
21/12/2022
6.92
 64,800 7.58 7.67 6.92 0 0 0
20/12/2022
7.58
 149,800 8 8 7.33 0 0 0
19/12/2022
8
 40,106 8.08 8.25 8 0 0 0
16/12/2022
8.08
 106,448 8.25 8.42 8 0 0 0
15/12/2022
8.25
 83,100 8.42 8.50 8.25 0 0 0
14/12/2022
8.42
 39,500 8.33 8.50 8.33 0 0 0
13/12/2022
8.33
 48,326 8.25 8.58 8.08 0 0 0
12/12/2022
8.25
 168,700 8.67 8.83 8.17 0 0 0
09/12/2022
8.67
 251,050 9.33 10.25 8.58 0 0 0
08/12/2022
9.33
 135,300 8.50 9.33 9.17 0 0 0
07/12/2022
8.50
 343,649 7.75 8.50 7.50 0 4,900 -0.0
06/12/2022
7.75
 205,200 8 8.58 7.75 0 0 0
05/12/2022
8
 198,100 7.33 8 7.42 0 0 0
02/12/2022
7.33
 32,700 7.33 7.42 7.08 0 0 0
01/12/2022
7.33
 136,000 7.25 7.67 7.17 0 2,000 -0.0
30/11/2022
7.25
 44,742 7.50 7.67 7.08 0 0 0
29/11/2022
7.50
 48,312 7.33 7.67 7.33 0 0 0
28/11/2022
7.33
 71,603 6.83 7.33 6.83 0 0 0
25/11/2022
6.83
 42,800 6.42 6.83 6.25 0 0 0
24/11/2022
6.42
 26,144 6.42 6.58 6.25 0 0 0
23/11/2022
6.42
 30,009 6.83 6.92 6.33 0 0 0
22/11/2022
6.83
 36,021 6.42 6.92 6.42 0 0 0
21/11/2022
6.42
 45,701 5.83 6.42 6 0 0 0
18/11/2022
5.83
 45,200 5.83 5.92 5.67 0 0 0
17/11/2022
5.83
 70,600 5.58 5.92 5.75 0 0 0
16/11/2022
5.58
 102,613 5.42 5.83 4.92 0 0 0
15/11/2022
5.42
 88,600 6 6 5.42 0 0 0
14/11/2022
6
 50,720 6.67 6.67 6 0 1,000 -0.0
11/11/2022
6.67
 106,700 6.33 6.75 6.17 0 0 0
10/11/2022
6.33
 63,000 6.75 6.75 6.08 0 0 0
09/11/2022
6.75
 47,607 6.67 6.92 6.50 0 0 0
08/11/2022
6.67
 14,400 6.50 6.67 6.33 0 0 0
07/11/2022
6.50
 89,400 7.17 7.17 6.50 0 0 0
04/11/2022
7.17
 93,200 7.67 7.67 6.92 0 0 0
03/11/2022
7.67
 16,900 7.83 7.83 7.50 0 0 0
02/11/2022
7.83
 13,900 7.83 7.83 7.58 0 0 0
01/11/2022
7.83
 19,000 7.58 7.92 7.50 0 0 0
31/10/2022
7.58
 21,200 7.83 7.92 7.42 0 0 0
28/10/2022
7.83
 27,797 7.75 8 7.58 0 0 0
27/10/2022
7.75
 23,000 7.08 7.75 7.08 0 0 0
26/10/2022
7.08
 13,600 7.08 7.33 6.75 0 500 -0.0
25/10/2022
7.08
 99,711 7.17 7.33 6.50 0 400 -0.0
24/10/2022
7.17
 73,100 7.92 7.92 7.17 0 0 0
21/10/2022
7.92
 56,820 8.42 8.42 7.83 0 20 -0.0
20/10/2022
8.42
 12,500 8.58 8.58 8.33 0 0 0
19/10/2022
8.58
 8,400 8.50 8.75 8.33 0 0 0
18/10/2022
8.50
 55,200 8.42 8.67 8.50 0 0 0
17/10/2022
8.42
 75,000 8.33 8.42 8 0 0 0
14/10/2022
8.33
 21,300 8.17 8.75 7.50 0 300 -0.0
13/10/2022
8.17
 22,600 8.08 8.17 8.08 0 0 0
12/10/2022
8.08
 43,800 7.83 8.25 7.92 0 0 0
11/10/2022
7.83
 116,700 8.42 8.75 7.83 0 0 0
10/10/2022
8.42
 42,700 8.08 8.42 7.92 0 0 0
07/10/2022
8.08
 109,600 8.83 8.83 8 0 0 0
06/10/2022
8.83
 13,300 9.42 9.50 8.83 0 0 0
05/10/2022
9.42
 62,852 8.75 9.42 8.92 0 0 0
04/10/2022
8.75
 45,200 9 9.17 8.75 0 0 0
03/10/2022
9
 25,600 9.67 9.67 9 0 0 0
30/09/2022
9.67
 54,042 9.83 9.83 9.25 0 0 0
29/09/2022
9.83
 53,000 10.08 10.42 9.83 0 0 0
28/09/2022
10.08
 184,800 10.33 10.50 10 0 0 0
27/09/2022
10.33
 20,340 10.33 10.58 10.33 0 0 0
26/09/2022
10.33
 133,200 11 11 9.92 0 0 0
23/09/2022
11
 67,400 10.92 11.08 10.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |