Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (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

CTCP SCI E&C (sci)

THỐNG KÊ GIAO DỊCH