Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2021	20.55	1,447,805	21.03	21.11	20.23	5,000	0	0.1
09/04/2021	21.03	1,919,940	20.31	21.27	19.83	14,900	1,200	0.4
08/04/2021	20.31	1,293,998	20.71	20.71	19.99	3,200	0	0.1
07/04/2021	20.71	1,400,700	20.79	20.79	19.99	100	0	0.0
06/04/2021	20.79	1,708,055	21.19	21.19	19.99	5,500	25,000	-0.5
05/04/2021	21.19	1,360,294	22.07	22.15	20.71	24,800	0	0.7
02/04/2021	22.07	1,037,850	22.47	22.47	21.43	6,600	0	0.2
01/04/2021	22.47	1,786,772	22.15	22.79	22.15	5,200	300	0.1
31/03/2021	22.15	2,108,699	20.15	22.15	19.91	90,000	0	2.3
30/03/2021	20.15	782,497	20.47	20.47	19.91	5,000	0	0.1
29/03/2021	20.47	993,171	20.55	21.11	19.91	400	0	0.0
26/03/2021	20.55	1,326,780	21.67	21.67	19.83	0	500	-0.0
25/03/2021	21.67	981,794	20.95	21.83	20.71	0	4,000	-0.1
24/03/2021	20.95	1,423,205	20.23	21.11	19.83	1,000	4,000	-0.1
23/03/2021	20.23	1,506,365	21.59	21.59	19.75	1,300	0	0.0
22/03/2021	21.59	1,058,280	22.79	22.87	21.43	4,000	0	0.1
19/03/2021	22.79	939,303	23.18	23.18	22.39	0	0	0
18/03/2021	23.18	1,504,933	22.79	23.58	21.99	0	0	0
17/03/2021	22.79	1,380,202	23.82	23.82	22.39	5,000	0	0.1
16/03/2021	23.82	1,102,404	24.62	24.62	23.58	100	100	0
15/03/2021	24.62	1,211,200	25.02	25.10	23.98	700	0	0.0
12/03/2021	25.02	1,671,457	23.58	25.02	23.26	5,000	0	0.1
11/03/2021	23.58	1,203,220	23.18	23.58	22.79	700	200	0.0
10/03/2021	23.18	1,929,195	22.47	23.90	21.91	0	200	-0.0
09/03/2021	22.47	2,155,134	23.98	23.98	22.39	0	5,600	-0.2
08/03/2021	23.98	1,884,885	26.54	26.54	23.98	200	200	-0.0
05/03/2021	26.54	2,090,619	27.58	28.06	26.22	0	5,000	-0.2
04/03/2021	27.58	2,366,767	26.62	28.38	25.18	50,900	0	1.7
03/03/2021	26.62	3,073,194	24.30	26.70	24.22	0	100	-0.0
02/03/2021	24.30	2,053,815	25.10	25.10	23.74	200	500	-0.0
01/03/2021	25.10	2,816,369	26.06	27.02	23.58	16,600	95,700	-2.3
26/02/2021	26.06	2,376,064	23.74	26.06	23.42	900	0	0.0
25/02/2021	23.74	3,310,005	21.59	23.74	20.71	2,200	0	0.1
24/02/2021	21.59	3,722,616	19.67	21.59	19.67	0	0	0
23/02/2021	19.67	1,367,477	17.91	19.67	17.99	48,500	0	1.1
22/02/2021	17.91	1,623,900	16.31	17.91	15.91	0	0	0
19/02/2021	16.31	1,504,300	17.19	17.27	15.99	0	0	0
18/02/2021	17.19	1,872,119	17.43	18.39	17.03	8,300	0	0.2
17/02/2021	17.43	977,226	15.91	17.43	15.91	23,000	0	0.5
09/02/2021	15.91	1,210,214	14.47	15.91	14.23	10,000	0	0.2
08/02/2021	14.47	1,425,312	14.39	15.19	14.31	0	0	0
05/02/2021	14.39	1,058,154	13.11	14.39	13.03	0	0	0
04/02/2021	13.11	634,063	13.35	13.59	13.11	0	0	0
03/02/2021	13.35	502,300	13.99	13.99	13.27	0	0	0
02/02/2021	13.99	379,764	13.59	14.07	13.51	0	50	-0.0
01/02/2021	13.59	572,800	12.79	13.91	12.79	0	0	0
29/01/2021	12.79	418,800	12.63	13.03	11.43	0	0	0
28/01/2021	12.63	297,620	13.99	13.99	12.63	0	0	0
27/01/2021	13.99	462,619	13.27	13.99	13.27	0	20,000	-0.3
26/01/2021	13.27	494,601	12.39	13.43	12.15	0	0	0
25/01/2021	12.39	33,600	12.39	12.39	12.23	0	0	0
22/01/2021	12.39	70,900	12.39	12.47	12.07	0	0	0
21/01/2021	12.39	70,444	12.31	12.55	12.31	0	0	0
20/01/2021	12.31	68,209	12.55	12.55	12.15	0	0	0
19/01/2021	12.55	109,191	13.35	13.51	12.55	0	0	0
18/01/2021	13.35	83,546	13.35	13.75	13.27	0	0	0
15/01/2021	13.35	79,786	13.75	13.75	13.35	0	3,000	-0.1
14/01/2021	13.75	47,787	13.83	13.83	13.51	0	0	0
13/01/2021	13.83	45,839	13.91	13.91	13.75	0	0	0
12/01/2021	13.91	91,100	14.15	14.15	13.75	0	0	0
11/01/2021	14.15	61,400	14.15	14.23	13.99	0	10,000	-0.2
08/01/2021	14.15	44,400	14.15	14.15	13.99	0	3,000	-0.1
07/01/2021	14.15	78,600	14.31	14.63	14.15	0	0	0
06/01/2021	14.31	51,908	14.31	14.39	14.23	0	0	0
05/01/2021	14.31	95,073	14.63	14.79	14.31	0	63	-0.0
04/01/2021	14.63	103,100	14.63	14.87	14.55	0	0	0
31/12/2020	14.63	96,600	14.87	15.03	14.39	0	0	0
30/12/2020	14.87	117,150	15.03	15.27	14.87	0	9,700	-0.2
29/12/2020	15.03	67,758	14.87	15.19	14.87	0	0	0
28/12/2020	14.87	131,770	14.31	14.95	14.39	0	0	0
25/12/2020	14.31	101,930	13.51	14.31	13.59	0	0	0
24/12/2020	13.51	36,130	13.83	13.83	13.11	0	0	0
23/12/2020	13.83	47,630	13.99	13.99	13.83	0	0	0
22/12/2020	13.99	29,480	13.99	13.99	13.83	0	4,000	-0.1
21/12/2020	13.99	35,257	14.15	14.15	13.91	0	1,000	-0.0
18/12/2020	14.15	92,844	14.31	14.39	14.15	0	7,000	-0.1
17/12/2020	14.31	132,850	14.23	14.63	14.23	0	0	0
16/12/2020	14.23	130,031	13.91	14.47	13.91	1,000	2,000	-0.0
15/12/2020	13.91	107,230	12.71	13.91	12.55	0	0	0
14/12/2020	12.71	1,800	12.63	12.79	12.63	0	0	0
11/12/2020	12.63	23,800	12.47	12.71	12.31	0	0	0
10/12/2020	12.47	30,138	12.71	12.71	12.47	0	0	0
09/12/2020	12.71	8,404	12.71	12.71	12.55	0	0	0
08/12/2020	12.71	27,358	12.79	12.79	12.07	0	0	0
07/12/2020	12.79	23,385	13.03	13.03	12.71	0	0	0
04/12/2020	13.03	22,910	13.11	13.11	12.87	0	0	0
03/12/2020	13.11	22,300	13.03	13.11	12.79	0	0	0
02/12/2020	13.03	10,620	13.11	13.11	12.79	0	0	0
01/12/2020	13.11	34,065	13.19	13.19	12.63	0	0	0
30/11/2020	13.19	18,910	13.03	13.27	13.19	0	0	0
27/11/2020	13.03	19,547	13.51	13.51	13.03	0	0	0
26/11/2020	13.51	11,556	13.59	13.59	13.19	0	0	0
25/11/2020	13.59	8,824	13.59	13.59	13.43	0	0	0
24/11/2020	13.59	13,698	13.59	13.59	13.43	0	2,000	-0.0
23/11/2020	13.59	19,416	13.59	13.67	13.35	0	0	0
20/11/2020	13.59	14,471	13.43	13.59	13.35	0	1,000	-0.0
19/11/2020	13.43	19,015	13.19	13.51	13.11	0	1,300	-0.0
18/11/2020	13.19	11,670	13.19	13.19	13.03	0	0	0
17/11/2020	13.19	16,266	13.27	13.27	13.03	0	0	0
16/11/2020	13.27	14,100	13.03	13.27	12.95	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	-0.20	-2.20%	1,218,700	0	0	8.80 9.10 8.90
2 tháng (2025-12-01)	-0.40	-4.30%	2,304,700	-4,500	-0.0	8.80 9.60 8.90
3 tháng (2025-10-31)	-0.80	-8.25%	3,957,600	-4,500	-0.0	8.80 9.70 8.90
6 tháng (2025-08-04)	-0.24	-2.66%	26,842,800	-5,500	-0.0	8.48 12 8.90
12 tháng (2025-02-03)	1.85	26.28%	48,594,748	-11,800	-0.1	5.62 12 8.90
24 tháng (2024-02-15)	0.65	7.83%	119,657,735	-15,319	-0.1	5.62 12.34 8.90
36 tháng (2023-02-14)	2.72	43.91%	192,427,815	-17,541	-0.2	5.62 12.34 8.90
60 tháng (2021-02-24)	-12.69	-58.77%	598,422,903	-133,360	-2.5	4.86 27.58 8.90

CTCP SCI (s99)

THỐNG KÊ GIAO DỊCH