CTCP SCI E&C (sci)

13.30
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
(2024-04-15) 		0.80 6.40% 712,000 0 0
12.40
13.40
13.40
2 tháng
(2024-03-15) 		-0.40 -2.92% 2,715,400 0 0
12.40
14.10
13.40
3 tháng
(2024-02-15) 		1.20 9.92% 6,684,900 -1,700 -0.0
12.10
14.60
13.40
6 tháng
(2023-11-16) 		-0.20 -1.48% 10,371,600 -11,700 -0.1
11.60
14.60
13.40
12 tháng
(2023-05-22) 		1.10 9.02% 30,893,424 -29,732 -0.4
11.50
19
13.40
24 tháng
(2022-05-25) 		-1.70 -11.33% 48,166,022 -107,150 -1.3
6.50
19
13.40
36 tháng
(2021-05-31) 		-26.50 -66.58% 111,967,757 154,387 8.6
6.50
49.80
13.40
60 tháng
(2019-06-10) 		6.85 106.05% 162,457,388 222,397 15.5
3.08
58.30
13.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 13/05/2024
13.30
0.30
 66,500 13 13.40 13 0 0 0
#2 10/05/2024
13
0
 24,100 13 13 12.80 0 0 0
#3 09/05/2024
13
0
 22,300 13 13.20 12.90 0 0 0
#4 08/05/2024
13
0.10
 22,700 12.80 13 12.80 0 0 0
#5 07/05/2024
12.90
0
 30,200 12.90 12.90 12.70 0 0 0
#6 06/05/2024
12.90
0.50
 101,200 12.50 13 12.50 0 0 0
#7 03/05/2024
12.40
-0.30
 60,200 12.40 12.90 12.30 0 0 0
#8 02/05/2024
12.70
0
 33,900 12.90 12.90 12.60 0 0 0
#9 26/04/2024
12.70
-0.10
 23,600 12.90 12.90 12.40 0 0 0
#10 25/04/2024
12.80
-0.30
 6,400 12.70 13 12.60 0 0 0
#11 24/04/2024
13.10
0.50
 39,300 12.80 13.10 12.70 0 0 0
#12 23/04/2024
12.60
-0.10
 52,500 13 13 12.30 0 0 0
#13 22/04/2024
12.70
0
 29,500 12.70 13 12.70 0 0 0
#14 19/04/2024
12.70
-0.10
 44,000 12.10 12.70 12.10 0 0 0
#15 17/04/2024
12.80
0.30
 22,300 13 13 12.40 0 0 0
#16 16/04/2024
12.50
0
 68,300 12.50 12.60 12.10 0 0 0
#17 15/04/2024
12.50
-0.90
 65,000 13.40 13.60 12.40 0 0 0
#18 12/04/2024
13.40
0
 6,300 13.20 13.60 13.20 0 0 0
#19 11/04/2024
13.40
0
 28,800 13.10 13.60 13.10 0 0 0
#20 10/04/2024
13.40
0.20
 26,300 13.20 13.50 13.20 0 0 0
#21 09/04/2024
13.20
-0.30
 95,400 13.70 13.70 13.20 0 0 0
#22 08/04/2024
13.50
-0.10
 78,400 13.50 13.80 13.50 0 0 0
#23 05/04/2024
13.60
-0.20
 103,000 13.70 14 13.60 0 0 0
#24 04/04/2024
13.80
0
 63,100 13.80 13.90 13.70 0 0 0
#25 03/04/2024
13.80
-0.10
 72,400 13.90 14.10 13.80 0 0 0
#26 02/04/2024
13.90
-0.20
 76,900 14.20 14.20 13.80 0 0 0
#27 01/04/2024
14.10
0.10
 92,400 13.60 14.40 13.60 0 0 0
#28 29/03/2024
14
0.60
 314,000 13.20 14.60 13.20 0 0 0
#29 28/03/2024
13.40
-0.10
 67,400 13.50 13.50 13.30 0 0 0
#30 27/03/2024
13.50
0.30
 88,200 13.50 13.60 13.30 0 0 0
#31 26/03/2024
13.20
-0.10
 51,000 13.30 13.30 13 0 0 0
#32 25/03/2024
13.30
0
 83,700 13.30 13.70 13 0 0 0
#33 22/03/2024
13.30
0.20
 94,600 13.10 13.50 13.20 0 0 0
#34 21/03/2024
13.10
0
 215,300 13.10 13.50 13.10 0 0 0
#35 20/03/2024
13.10
0.20
 62,200 12.90 13.20 12.80 0 0 0
#36 19/03/2024
12.90
-0.40
 73,900 13.30 13.40 12.70 0 0 0
#37 18/03/2024
13.30
-0.40
 245,500 13.70 14 12.50 0 0 0
#38 15/03/2024
13.70
0
 64,600 13.70 13.90 13.60 0 0 0
#39 14/03/2024
13.70
0
 143,700 13.70 14 13.60 0 0 0
#40 13/03/2024
13.70
0.30
 95,600 13.40 13.80 13.40 0 0 0
#41 12/03/2024
13.40
-0.70
 157,000 14.10 14.10 13.40 0 0 0
#42 11/03/2024
14.10
0.10
 128,700 14 14.60 13.90 0 0 0
#43 08/03/2024
14
0.50
 313,100 13.50 14.50 13.50 0 0 0
#44 07/03/2024
13.50
-0.20
 75,100 13.70 13.70 13.40 0 0 0
#45 06/03/2024
13.70
-0.30
 175,300 14 14 13.40 0 0 0
#46 05/03/2024
14
0.20
 174,700 13.80 14 13.60 0 0 0
#47 04/03/2024
13.80
0.20
 173,000 13.60 13.90 13.50 0 0 0
#48 01/03/2024
13.60
0
 169,700 13.60 14 13.30 0 0 0
#49 29/02/2024
13.60
-0.10
 97,800 13.70 14.10 13.50 0 0 0
#50 28/02/2024
13.70
0
 322,200 13.70 14.40 13.40 0 0 0
#51 27/02/2024
13.70
-0.90
 202,500 14.60 14.90 13.70 0 0 0
#52 26/02/2024
14.60
0.80
 190,600 13.80 15.10 13.90 0 1,700 -0.0
#53 23/02/2024
13.80
1.20
 849,600 12.60 13.80 12.50 0 0 0
#54 22/02/2024
12.60
0.10
 82,200 12.50 12.70 12.50 0 0 0
#55 21/02/2024
12.50
-0.20
 125,300 12.70 12.80 12.30 0 0 0
#56 20/02/2024
12.70
-0.10
 48,100 12.80 12.80 12.50 0 0 0
#57 19/02/2024
12.80
0.30
 190,500 12.50 13 12.60 0 0 0
#58 16/02/2024
12.50
0.40
 156,600 12.10 12.60 12.20 0 0 0
#59 15/02/2024
12.10
0.20
 98,200 11.90 12.20 12 0 0 0
#60 07/02/2024
11.90
0
 40,100 11.90 12.10 11.90 0 0 0
#61 06/02/2024
11.90
-0.10
 17,200 12 12 11.90 0 0 0
#62 05/02/2024
12
0
 35,700 12 12.20 11.90 0 0 0
#63 02/02/2024
12
0.30
 189,400 11.70 12.70 11.60 0 700 -0.0
#64 01/02/2024
11.70
0
 37,700 11.70 11.70 11.50 0 0 0
#65 31/01/2024
11.70
-0.10
 27,100 11.80 11.80 11.50 0 0 0
#66 30/01/2024
11.80
0
 65,600 11.80 11.80 11.50 0 0 0
#67 29/01/2024
11.80
0.20
 9,900 11.60 11.80 11.60 0 0 0
#68 26/01/2024
11.60
0
 12,800 11.60 11.80 11.50 0 0 0
#69 25/01/2024
11.60
-0.20
 50,700 11.80 11.90 11.60 0 0 0
#70 24/01/2024
11.80
0
 5,100 11.80 11.90 11.70 0 0 0
#71 23/01/2024
11.80
0.10
 22,800 11.70 11.90 11.60 0 0 0
#72 22/01/2024
11.70
-0.20
 147,700 11.90 11.90 11.60 0 0 0
#73 19/01/2024
11.90
0.30
 39,400 11.60 11.90 11.60 0 0 0
#74 18/01/2024
11.60
-0.20
 69,000 11.80 11.80 11.60 0 0 0
#75 17/01/2024
11.80
-0.20
 68,900 12 12 11.80 0 0 0
#76 16/01/2024
12
-0.10
 47,900 12.10 12.10 11.90 0 900 -0.0
#77 15/01/2024
12.10
0.10
 37,400 12 12.30 11.90 0 0 0
#78 12/01/2024
12
-0.50
 155,100 12.50 12.50 11.90 0 3,100 -0.0
#79 11/01/2024
12.50
-0.10
 25,600 12.60 12.60 12.50 0 0 0
#80 10/01/2024
12.60
0.20
 84,100 12.40 12.60 12.40 0 0 0
#81 09/01/2024
12.40
-0.20
 76,400 12.60 12.60 12.40 0 0 0
#82 08/01/2024
12.60
0
 150,900 12.60 12.70 12.50 0 0 0
#83 05/01/2024
12.60
0
 53,300 12.60 12.60 12.40 0 0 0
#84 04/01/2024
12.60
0
 126,400 12.60 12.70 12.40 0 0 0
#85 03/01/2024
12.60
0
 58,300 12.60 12.70 12.50 0 0 0
#86 02/01/2024
12.60
-0.10
 40,800 12.70 12.80 12.50 0 0 0
#87 29/12/2023
12.70
-0.10
 20,200 12.80 12.90 12.70 0 0 0
#88 28/12/2023
12.80
0
 33,200 12.80 12.90 12.70 0 0 0
#89 27/12/2023
12.80
0.10
 57,600 12.70 12.90 12.70 0 0 0
#90 26/12/2023
12.70
0.10
 112,200 12.60 12.80 12.60 0 0 0
#91 25/12/2023
12.60
0.30
 48,300 12.30 12.60 12.20 0 0 0
#92 22/12/2023
12.30
-0.30
 34,300 12.60 12.60 12.20 0 0 0
#93 21/12/2023
12.60
-0.10
 61,200 12.70 12.70 12.20 0 0 0
#94 20/12/2023
12.70
0.20
 14,600 12.50 12.70 12.50 0 0 0
#95 19/12/2023
12.50
0
 30,100 12.50 12.60 12.20 0 0 0
#96 18/12/2023
12.50
-0.20
 17,200 12.70 12.80 12.50 0 0 0
#97 15/12/2023
12.70
0
 9,400 12.70 12.80 12.60 0 0 0
#98 14/12/2023
12.70
-0.10
 92,300 12.80 13 12.70 0 0 0
#99 13/12/2023
12.80
-0.20
 83,100 13 13.10 12.80 0 0 0
#100 12/12/2023
13
0.20
 139,800 12.80 13 12.80 0 0 0

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