CTCP SCI (s99)

11.60
0.10
(0.87%)
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
(2024-04-08) 		-2 -14.71% 7,200,700 0 0
11.10
13.60
11.60
2 tháng
(2024-03-11) 		-0.20 -1.69% 21,072,600 0 0
11.10
13.60
11.60
3 tháng
(2024-02-15) 		2.50 27.47% 33,145,500 0 0
9.10
13.60
11.60
6 tháng
(2023-11-10) 		2.60 28.89% 46,569,100 0 0
8.70
13.60
11.60
12 tháng
(2023-05-15) 		2.69 30.20% 98,767,108 -2,131 -0.0
8
13.60
11.60
24 tháng
(2022-05-19) 		0.49 4.45% 157,395,453 -14,641 -0.1
5.36
13.60
11.60
36 tháng
(2021-05-24) 		-7 -37.63% 411,525,573 -211,441 -4.7
5.36
23.80
11.60
60 tháng
(2019-06-04) 		2.80 31.85% 574,095,225 -157,016 -2.6
5.36
30.41
11.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
11.60
0.10
 241,500 11.30 11.70 11.30 0 0 0
#2 07/05/2024
11.50
0.20
 500,800 11.30 11.50 11.10 0 0 0
#3 06/05/2024
11.30
0.20
 356,200 11.10 11.30 11.10 0 0 0
#4 03/05/2024
11.10
-0.20
 217,600 11.30 11.30 11 0 0 0
#5 02/05/2024
11.30
0.10
 160,100 11.20 11.40 11.20 0 0 0
#6 26/04/2024
11.20
-0.30
 228,900 11.30 11.60 11.10 0 0 0
#7 25/04/2024
11.50
-0.10
 36,000 11.50 11.60 11.30 0 0 0
#8 24/04/2024
11.60
0.30
 161,200 11.50 11.60 11.30 0 0 0
#9 23/04/2024
11.30
-0.20
 45,700 11.60 11.60 11.20 0 0 0
#10 22/04/2024
11.50
0.10
 73,800 11.50 11.50 11.20 0 0 0
#11 19/04/2024
11.40
-0.20
 203,300 11.60 11.70 11.10 0 0 0
#12 17/04/2024
11.60
0.10
 233,200 11.70 11.70 11.30 0 0 0
#13 16/04/2024
11.50
0.10
 315,200 10.30 11.50 10.30 0 0 0
#14 15/04/2024
11.40
-0.90
 552,300 12 12.20 11.40 0 0 0
#15 12/04/2024
12.30
0
 175,900 12.50 12.50 12.20 0 0 0
#16 11/04/2024
12.30
0.60
 531,200 11.70 12.40 11.40 0 0 0
#17 10/04/2024
11.70
-0.60
 734,700 12.30 12.30 11.30 0 0 0
#18 09/04/2024
12.30
-1.30
 1,665,000 13.30 13.50 12.30 0 0 0
#19 08/04/2024
13.60
0.20
 768,100 13.30 13.70 12.90 0 0 0
#20 05/04/2024
13.40
0
 686,800 13.40 13.60 13.20 0 0 0
#21 04/04/2024
13.40
0.10
 618,800 13.30 13.50 12.90 0 0 0
#22 03/04/2024
13.30
0.20
 1,115,300 13.10 13.60 13 0 0 0
#23 02/04/2024
13.10
0
 716,100 13.50 13.50 12.90 0 0 0
#24 01/04/2024
13.10
0.10
 514,200 13 13.40 13 0 0 0
#25 29/03/2024
13
0.60
 1,409,600 12.50 13.60 12.50 0 0 0
#26 28/03/2024
12.40
0.20
 310,500 12.30 12.50 12.10 0 0 0
#27 27/03/2024
12.20
0
 370,300 12.30 12.50 12.10 0 0 0
#28 26/03/2024
12.20
0
 160,100 12.20 12.30 12.10 0 0 0
#29 25/03/2024
12.20
-0.30
 337,700 12.50 12.60 12.20 0 0 0
#30 22/03/2024
12.50
0.30
 588,400 12.20 12.70 12.30 0 0 0
#31 21/03/2024
12.20
0.10
 407,300 12.10 12.50 12 0 0 0
#32 20/03/2024
12.10
-0.10
 332,700 12.20 12.30 11.90 0 0 0
#33 19/03/2024
12.20
0.10
 427,900 12.10 12.30 11.70 0 0 0
#34 18/03/2024
12.10
-0.20
 1,798,500 12.30 12.70 11.20 0 0 0
#35 15/03/2024
12.30
0
 425,000 12.30 12.50 12.10 0 0 0
#36 14/03/2024
12.30
0.30
 1,243,100 12 12.50 12 0 0 0
#37 13/03/2024
12
0.50
 573,400 11.50 12 11.50 0 0 0
#38 12/03/2024
11.50
-0.30
 539,300 11.80 11.90 11.50 0 0 0
#39 11/03/2024
11.80
0.30
 1,296,900 11.50 12.10 11.50 0 0 0
#40 08/03/2024
11.50
0.90
 1,846,100 10.60 11.60 10.80 0 0 0
#41 07/03/2024
10.60
-0.10
 326,200 10.70 10.70 10.40 0 0 0
#42 06/03/2024
10.70
-0.10
 368,400 10.80 10.90 10.60 0 0 0
#43 05/03/2024
10.80
-0.10
 236,900 10.90 11 10.70 0 0 0
#44 04/03/2024
10.90
0.40
 528,400 10.50 10.90 10.50 0 0 0
#45 01/03/2024
10.50
-0.20
 327,300 10.70 10.70 10.40 0 0 0
#46 29/02/2024
10.70
-0.10
 335,700 10.80 10.90 10.60 0 0 0
#47 28/02/2024
10.80
0.10
 664,400 10.70 11 10.60 0 0 0
#48 27/02/2024
10.70
-0.30
 561,600 11 11 10.60 0 0 0
#49 26/02/2024
11
0.20
 480,900 10.80 11.30 10.60 0 0 0
#50 23/02/2024
10.80
0.80
 2,749,600 10 11 10.10 0 0 0
#51 22/02/2024
10
0.20
 341,000 9.80 10.10 9.80 0 0 0
#52 21/02/2024
9.80
-0.20
 512,500 10 10.10 9.80 0 0 0
#53 20/02/2024
10
0
 851,100 10 10.20 9.30 0 0 0
#54 19/02/2024
10
0.40
 1,331,900 9.60 10.20 9.60 0 0 0
#55 16/02/2024
9.60
0.50
 549,300 9.10 9.60 9.10 0 0 0
#56 15/02/2024
9.10
0
 61,600 9.10 9.20 9.10 0 0 0
#57 07/02/2024
9.10
0
 157,800 9.10 9.20 9 0 0 0
#58 06/02/2024
9.10
0.10
 41,700 9 9.10 9 0 0 0
#59 05/02/2024
9
-0.10
 109,900 9.10 9.10 9 0 0 0
#60 02/02/2024
9.10
0
 92,900 9.10 9.20 9 0 0 0
#61 01/02/2024
9.10
0.10
 104,500 9 9.20 9 0 0 0
#62 31/01/2024
9
0
 390,500 9 9.40 8.90 0 0 0
#63 30/01/2024
9
0
 161,800 9 9.10 8.90 0 0 0
#64 29/01/2024
9
0.20
 169,800 8.80 9.10 8.90 0 0 0
#65 26/01/2024
8.80
-0.10
 113,900 8.90 8.90 8.70 0 0 0
#66 25/01/2024
8.90
0.10
 76,200 8.80 8.90 8.80 0 0 0
#67 24/01/2024
8.80
-0.10
 17,400 8.90 8.90 8.80 0 0 0
#68 23/01/2024
8.90
0
 52,200 8.90 8.90 8.80 0 0 0
#69 22/01/2024
8.90
0
 56,500 8.90 8.90 8.80 0 0 0
#70 19/01/2024
8.90
0.10
 50,900 8.80 8.90 8.80 0 0 0
#71 18/01/2024
8.80
-0.10
 52,500 8.90 8.90 8.80 0 0 0
#72 17/01/2024
8.90
-0.10
 105,900 9 9 8.80 0 0 0
#73 16/01/2024
9
0.30
 215,500 8.70 9 8.60 0 0 0
#74 15/01/2024
8.70
0
 112,900 8.70 8.90 8.70 0 0 0
#75 12/01/2024
8.70
-0.40
 372,500 9.10 9.10 8.70 0 0 0
#76 11/01/2024
9.10
0.10
 177,700 9 9.20 9 0 0 0
#77 10/01/2024
9
-0.10
 90,400 9.10 9.10 9 0 0 0
#78 09/01/2024
9.10
-0.10
 120,000 9.20 9.20 9.10 0 0 0
#79 08/01/2024
9.20
-0.20
 148,200 9.40 9.50 9.20 0 0 0
#80 05/01/2024
9.40
0.20
 480,300 9.20 9.40 9.10 0 0 0
#81 04/01/2024
9.20
0
 190,600 9.20 9.40 9.10 0 0 0
#82 03/01/2024
9.20
0.10
 157,000 9.10 9.20 9 0 0 0
#83 02/01/2024
9.10
0
 168,800 9.10 9.30 9 0 0 0
#84 29/12/2023
9.10
0
 125,600 9.10 9.20 9.10 0 0 0
#85 28/12/2023
9.10
0
 133,000 9.10 9.20 9 0 0 0
#86 27/12/2023
9.10
0
 47,400 9.10 9.20 9 0 0 0
#87 26/12/2023
9.10
-0.10
 95,800 9.20 9.20 9 0 0 0
#88 25/12/2023
9.20
0.10
 102,100 9.10 9.20 9.10 0 0 0
#89 22/12/2023
9.10
0.10
 91,900 9 9.20 8.90 0 0 0
#90 21/12/2023
9
-0.10
 61,100 9.10 9.10 8.90 0 0 0
#91 20/12/2023
9.10
0
 143,600 9.10 9.20 9 0 0 0
#92 19/12/2023
9.10
0.10
 131,500 9 9.30 8.90 0 0 0
#93 18/12/2023
9
0
 207,200 9 9.60 8.90 0 0 0
#94 15/12/2023
9
0
 111,700 9 9.10 8.90 0 0 0
#95 14/12/2023
9
-0.10
 180,600 9.10 9.20 8.90 0 0 0
#96 13/12/2023
9.10
-0.10
 294,400 9.20 9.30 9 0 0 0
#97 12/12/2023
9.20
0
 381,200 9.20 9.40 9.10 0 0 0
#98 11/12/2023
9.20
-0.10
 254,900 9.30 9.30 9.20 0 0 0
#99 08/12/2023
9.30
-0.20
 263,800 9.50 9.60 9.30 0 0 0
#100 07/12/2023
9.50
0.20
 682,200 9.30 9.70 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc