Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2021	26.92	163,219	29.83	30	26.92	3,400	300	0.1
09/07/2021	29.83	226,807	29.58	30.92	29.25	600	1,200	-0.0
08/07/2021	29.58	86,600	29.92	30.17	29.42	100	200	-0.0
07/07/2021	29.92	227,800	30.50	30.50	28.83	1,900	100	0.1
06/07/2021	30.50	175,875	31.67	32.08	30.50	100	2,000	-0.1
05/07/2021	31.67	130,048	32.33	32.33	31.50	200	300	-0.0
02/07/2021	32.33	184,130	32.50	32.75	32.08	2,200	1,000	0.0
01/07/2021	32.50	269,100	32.50	32.58	31.92	1,300	0	0.1
30/06/2021	32.50	293,900	33	33	32.33	6,400	0	0.2
29/06/2021	33	151,800	33.33	33.42	32.92	400	0	0.0
28/06/2021	33.33	231,928	33.25	33.50	32.92	800	0	0.0
25/06/2021	33.25	237,400	33.33	33.33	32.75	2,600	1,500	0.0
24/06/2021	33.33	236,535	34.50	34.58	33.08	1,500	0	0.1
23/06/2021	34.50	320,433	34.92	35.17	33.92	0	200	-0.0
22/06/2021	34.92	660,197	33.75	35.83	33.75	2,700	0	0.1
21/06/2021	33.75	545,973	33.58	34	32.92	0	0	0
18/06/2021	33.58	368,200	33.17	33.92	33.17	2,500	0	0.1
17/06/2021	33.17	284,800	32.75	33.50	32.50	0	200	-0.0
16/06/2021	32.75	431,320	32.33	33.92	32.08	2,200	500	0.1
15/06/2021	32.33	74,916	32.58	32.58	32.17	6,200	0	0.2
14/06/2021	32.58	102,423	32.67	32.83	32.17	1,400	0	0.1
11/06/2021	32.67	145,200	32.50	33.08	32.17	600	0	0.0
10/06/2021	32.50	154,200	33	33	32.33	1,100	0	0.0
09/06/2021	33	226,200	33.42	33.42	32.50	500	0	0.0
08/06/2021	33.42	231,710	35.08	35.08	33	500	2,200	-0.1
07/06/2021	35.08	241,800	35.17	36.08	34.08	200	1,000	-0.0
04/06/2021	35.17	590,315	34	36	34.08	1,200	1,000	0.0
03/06/2021	34	206,060	34.08	34.58	33.33	400	2,000	-0.1
02/06/2021	34.08	297,952	33.17	34.25	32.83	0	0	0
01/06/2021	33.17	158,920	33.17	33.50	32.75	4,600	4,600	-0.0
31/05/2021	33.17	99,500	33.33	33.50	32.83	0	0	0
28/05/2021	33.33	136,000	33.25	33.58	32.83	2,300	0	0.1
27/05/2021	33.25	176,715	33.75	33.75	32.58	200	2,500	-0.1
26/05/2021	33.75	217,700	35.08	35.08	33.33	100	0	0.0
25/05/2021	35.08	203,958	35.50	37.42	34.83	1,800	100	0.1
24/05/2021	35.50	587,000	32.75	35.58	32.33	200	0	0.0
21/05/2021	32.75	135,931	32.83	32.83	31.83	3,900	6,200	-0.1
20/05/2021	32.83	122,139	32.92	33	32.33	1,000	1,000	0.0
19/05/2021	32.92	361,726	33.33	33.33	31.25	3,900	2,500	0.1
18/05/2021	33.33	181,000	34.83	34.83	33.33	4,700	15,500	-0.4
17/05/2021	34.83	158,500	35.50	35.92	34.83	3,000	0	0.1
14/05/2021	35.50	234,519	35.25	36.83	35.25	7,000	200	0.3
13/05/2021	35.25	248,129	35.50	35.50	34.92	19,400	0	0.8
12/05/2021	35.50	176,202	35.42	35.58	34.75	1,400	0	0.1
11/05/2021	35.42	275,390	35.58	35.75	34.92	1,400	200	0.1
10/05/2021	35.58	268,900	36.08	36.42	35.08	0	600	-0.0
07/05/2021	36.08	550,005	38	38	35.17	2,600	0	0.1
06/05/2021	38	511,400	39.08	39.25	37.42	5,700	0	0.3
05/05/2021	39.08	699,443	35.58	39.08	35.42	3,100	0	0.1
04/05/2021	35.58	270,005	37.58	37.58	34	1,100	0	0.0
29/04/2021	37.58	722,889	39.92	39.92	37.42	4,400	100	0.2
28/04/2021	39.92	432,435	41.75	41.75	39.83	2,800	100	0.1
27/04/2021: Cổ tức tiền mặt tỉ lệ: 70%
27/04/2021	41.75	427,435	41.50	42.33	41.42	3,300	0	0.2
26/04/2021	41.50	774,701	40.04	42.52	40.11	4,300	0	0.2
23/04/2021	40.04	828,161	41.50	41.50	38.72	2,800	0	0.2
22/04/2021	41.50	844,524	45.30	45.30	41.21	4,700	15,000	-0.6
20/04/2021	45.30	699,989	45.01	47.49	45.01	8,100	0	0.5
19/04/2021	45.01	955,934	40.92	45.01	41.06	2,100	2,400	-0.0
16/04/2021	40.92	992,569	38.65	42.23	38.72	15,000	1,100	0.8
15/04/2021	38.65	164,500	38.58	38.72	37.26	0	900	-0.0
14/04/2021	38.58	415,000	37.99	38.72	37.41	0	2,700	-0.1
13/04/2021	37.99	520,550	40.26	40.26	37.55	0	0	0
12/04/2021	40.26	509,337	39.67	41.21	39.67	0	3,000	-0.2
09/04/2021	39.67	511,946	37.41	40.11	36.68	1,000	2,000	-0.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0	0%	406,800	-4,700	-0.0	9.10 9.50 9.40
2 tháng (2025-11-28)	0.10	1.08%	832,300	-9,300	-0.1	9.10 9.60 9.40
3 tháng (2025-10-29)	-0.60	-6%	1,479,000	-9,400	-0.1	9.10 10.30 9.40
6 tháng (2025-07-31)	-0.60	-6%	7,076,400	-20,400	-0.2	8.60 11.40 9.40
12 tháng (2025-02-03)	1.80	23.68%	12,966,628	-75,457	-0.6	6 11.40 9.40
24 tháng (2024-02-07)	-0.52	-5.21%	24,784,258	-102,166	-0.8	6 12.17 9.40
36 tháng (2023-02-13)	2.40	34.29%	53,212,698	-144,276	-1.4	6 15.83 9.40
60 tháng (2021-02-22)	-30.05	-76.18%	153,506,737	141,521	12.0	5.42 48.59 9.40

CTCP SCI E&C (sci)

THỐNG KÊ GIAO DỊCH