Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2021	34.08	152,996	34.17	34.42	33.75	2,659	1,400	0.1
30/11/2021	34.17	239,250	33.83	35	33.83	5,000	500	0.2
29/11/2021	33.83	229,204	33.75	34.33	30.42	2,100	6,400	-0.2
26/11/2021	33.75	337,700	35.17	35.17	33.33	2,000	3,000	-0.0
25/11/2021	35.17	259,201	35	35.83	34.83	200	22,600	-0.9
24/11/2021	35	288,411	35.67	36.17	34.83	4,200	1,400	0.1
23/11/2021	35.67	475,643	32.83	35.67	31.25	6,300	5,600	0.0
22/11/2021	32.83	639,155	36.42	36.67	32.83	11,400	5,100	0.2
19/11/2021	36.42	481,079	37.83	39.17	34.17	14,300	10,700	0.2
18/11/2021	37.83	801,500	37.75	40.83	36.50	7,000	8,400	-0.1
17/11/2021	37.75	350,400	37.92	38.25	37.42	5,100	2,800	0.1
16/11/2021	37.92	460,900	40	40	37.92	11,800	5,500	0.3
15/11/2021	40	791,794	38.75	40.92	38.58	6,700	2,800	0.2
12/11/2021	38.75	421,210	38.25	38.75	38.08	7,100	27,400	-0.9
11/11/2021	38.25	648,721	38.08	38.42	37.25	1,900	10,000	-0.4
10/11/2021	38.08	398,014	37.42	38.50	37.08	2,800	9,100	-0.3
09/11/2021	37.42	363,284	38.33	38.50	37.08	3,400	13,000	-0.4
08/11/2021	38.33	487,841	37.33	39.17	37.50	5,800	17,200	-0.5
05/11/2021	37.33	356,419	37.50	38.33	36.83	2,400	0	0.1
04/11/2021	37.50	522,616	37.42	39.17	34.17	2,200	4,600	-0.1
03/11/2021	37.42	1,301,008	41.50	42	37.42	14,810	5,900	0.4
02/11/2021	41.50	954,630	38	41.67	37.08	20,627	9,200	0.6
01/11/2021	38	533,799	38.42	39.08	37.17	7,400	4,100	0.1
29/10/2021	38.42	1,585,215	35.33	38.83	35.83	12,200	11,400	0.0
28/10/2021	35.33	1,138,814	32.17	35.33	32.17	12,600	37,200	-1.0
27/10/2021	32.17	841,700	31.75	33	31.75	0	0	0
26/10/2021	31.75	571,400	32.33	32.50	30.58	3,400	0	0.1
25/10/2021	32.33	784,700	31.83	33.17	31.83	7,400	100	0.3
22/10/2021	31.83	864,000	30.58	32.50	30.17	5,700	10,100	-0.2
21/10/2021	30.58	461,100	31.25	31.25	30.25	1,200	300	0.0
20/10/2021	31.25	675,200	30.25	31.67	30	6,431	500	0.2
19/10/2021	30.25	380,100	30.83	31.58	30.08	1,700	100	0.1
18/10/2021	30.83	748,500	30	32.17	30.08	2,200	2,500	0
15/10/2021	30	641,900	29.17	30.58	29.17	61,600	0	2.2
14/10/2021	29.17	250,700	29.92	30.08	29.17	4,300	1,800	0.1
13/10/2021	29.92	702,400	28.17	30.17	28.25	3,700	1,000	0.1
12/10/2021	28.17	137,500	28.25	28.33	27.92	3,000	500	0.1
11/10/2021	28.25	248,900	28.25	28.67	28.17	3,000	700	0.1
08/10/2021	28.25	128,000	28.33	28.67	28	3,300	0	0.1
07/10/2021	28.33	218,504	27.50	28.75	27.50	9,900	1,000	0.3
06/10/2021	27.50	94,400	27.33	27.75	27.33	200	0	0.0
05/10/2021	27.33	88,807	27.42	27.83	27.08	5,100	0	0.2
04/10/2021	27.42	135,300	27.08	27.58	26.67	500	0	0.0
01/10/2021	27.08	72,200	27.42	27.50	26.75	5,100	100	0.2
30/09/2021	27.42	45,964	27.42	27.92	27.33	2,400	0	0.1
29/09/2021	27.42	131,600	27.42	27.50	27	13,100	500	0.4
28/09/2021	27.42	288,800	27.58	27.58	26.58	9,200	3,700	0.2
27/09/2021	27.58	235,300	29.08	29.33	27.58	3,500	5,200	-0.1
24/09/2021	29.08	90,228	29.17	29.50	28.92	5,600	0	0.2
23/09/2021	29.17	458,103	28.75	30.25	26.08	200	2,300	-0.1
22/09/2021	28.75	286,750	27.92	29.17	27.58	3,100	100	0.1
21/09/2021	27.92	182,752	28.33	28.33	27.17	5,100	1,400	0.1
20/09/2021	28.33	222,640	28.33	29.33	28.25	7,200	600	0.2
17/09/2021	28.33	149,460	28.17	28.58	27.92	2,100	1,400	0.0
16/09/2021	28.17	166,900	28.33	28.75	27.67	3,300	0	0.1
15/09/2021	28.33	162,500	28.17	28.58	27.92	500	0	0
14/09/2021	28.17	262,432	28.25	28.83	27.75	2,700	0	0.1
13/09/2021	28.25	417,100	29.67	29.67	28.08	5,000	1,600	0
10/09/2021	29.67	137,830	29.92	30	29.50	1,100	0	0.0
09/09/2021	29.92	145,836	29.83	30.25	27.50	7,200	0	0.3
08/09/2021	29.83	328,700	29.83	30.33	29.25	300	11,500	-0.4
07/09/2021	29.83	349,300	30.42	30.67	29.83	12,200	0	0.4
06/09/2021	30.42	462,527	29.33	31	29.42	3,200	200	0.1
01/09/2021	29.33	271,100	29.17	29.33	28.50	4,300	1,000	0.1
31/08/2021	29.17	330,900	29.75	29.75	28.75	22,900	200	0.8
30/08/2021	29.75	432,961	28.58	30.58	28.58	800	500	0.0
27/08/2021	28.58	253,700	28	28.58	27.25	0	900	-0.0
26/08/2021	28	363,920	27	28.25	26.92	8,800	1,000	0.3
25/08/2021	27	313,130	28.17	28.17	26.25	2,800	0	0.1
24/08/2021	28.17	727,829	31.25	31.25	28.17	2,400	3,600	-0.0
23/08/2021	31.25	489,410	31.50	32.50	31.25	3,400	500	0.1
20/08/2021	31.50	1,054,900	28.67	31.50	28.75	3,100	9,000	-0.2
19/08/2021	28.67	571,200	26.08	28.67	25.58	2,200	2,200	-0.0
18/08/2021	26.08	117,700	26.08	26.33	25.67	300	7,300	-0.2
17/08/2021	26.08	192,100	26	26.67	25.83	0	0	0
16/08/2021	26	305,700	25.33	26.33	25.33	100	1,900	-0.1
13/08/2021	25.33	196,170	25.75	25.83	24.83	3,300	1,000	0.1
12/08/2021	25.75	218,130	26.50	26.50	25.67	5,700	0	0.2
11/08/2021	26.50	222,800	26.75	27.08	26.25	5,500	2,000	0.1
10/08/2021	26.75	248,121	26.17	26.92	26.42	1,200	200	0.0
09/08/2021	26.17	374,171	24.67	26.17	24.42	1,600	6,700	-0.2
06/08/2021	24.67	159,300	24.58	25	24.42	1,400	0	0.0
05/08/2021	24.58	174,200	23.83	25	23.83	600	0	0.0
04/08/2021	23.83	149,123	24.17	24.25	23.75	2,800	2,300	0.0
03/08/2021	24.17	56,800	23.75	24.33	23.67	0	700	-0.0
02/08/2021	23.75	131,700	24.08	24.33	23.67	3,000	0	0.1
30/07/2021	24.08	527,200	25.33	25.33	23.67	15,200	0	0.4
29/07/2021	25.33	30,900	25.08	25.75	25.17	1,300	0	0.0
28/07/2021	25.08	85,600	25.75	25.75	25.08	10,200	0	0.3
27/07/2021	25.75	143,600	24.83	26	24.75	0	1,500	-0.0
26/07/2021	24.83	57,200	24.83	24.92	24.17	0	0	0
23/07/2021	24.83	140,126	24.33	25.08	24.08	1,112	2,600	-0.0
22/07/2021	24.33	83,200	24.17	24.50	24	1,300	0	0.0
21/07/2021	24.17	102,300	24.25	24.50	23.92	1,500	100	0.0
20/07/2021	24.25	168,600	24	24.50	22.50	4,300	100	0.1
19/07/2021	24	208,300	26.58	26.58	24	4,300	0	0.1
16/07/2021	26.58	81,001	26.58	26.75	26.25	1,400	100	0.0
15/07/2021	26.58	112,900	25.75	26.67	25.67	100	0	0.0
14/07/2021	25.75	171,600	26.25	26.92	25.58	300	1,000	-0.0
13/07/2021	26.25	117,400	26.92	27.25	25.58	1,700	100	0.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.50	-5%	513,300	0	0	9.30 10 9.40
2 tháng (2025-10-06)	-0.20	-2.06%	1,586,000	-1,000	-0.0	9.30 10.30 9.40
3 tháng (2025-09-08)	0.80	9.20%	4,868,600	-5,000	-0.1	8.70 11.40 9.40
6 tháng (2025-06-09)	2.20	30.14%	8,562,300	-15,600	-0.1	7.10 11.40 9.40
12 tháng (2024-12-10)	0.60	6.74%	12,796,443	-71,466	-0.5	6 11.40 9.40
24 tháng (2023-12-18)	-0.92	-8.80%	26,139,210	-97,566	-0.8	6 12.17 9.40
36 tháng (2022-12-21)	2.58	37.35%	53,616,642	-143,576	-1.4	6 15.83 9.40
60 tháng (2020-12-31)	-28.86	-75.23%	154,825,577	152,121	12.2	5.42 48.59 9.40

CTCP SCI E&C (sci)

THỐNG KÊ GIAO DỊCH