Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/04/2021	37.41	214,073	37.99	37.99	37.19	0	0	0
07/04/2021	37.99	192,000	37.63	37.99	37.12	0	0	0
06/04/2021	37.63	345,102	36.90	37.99	36.46	8,700	0	0.4
05/04/2021	36.90	299,300	37.85	37.85	36.53	11,800	0	0.6
02/04/2021	37.85	258,400	38.36	38.36	37.26	0	0	0
01/04/2021	38.36	276,820	39.89	39.89	37.99	0	0	0
31/03/2021	39.89	359,000	39.45	40.04	38.87	100	0	0.0
30/03/2021	39.45	303,354	36.75	39.45	36.46	0	0	0
29/03/2021	36.75	186,310	37.41	37.63	36.53	1,700	0	0.1
26/03/2021	37.41	375,810	39.82	39.82	36.17	3,900	0	0.2
25/03/2021	39.82	187,000	39.67	40.18	39.24	0	1,000	-0.1
24/03/2021	39.67	151,900	40.55	40.55	39.31	200	0	0.0
23/03/2021	40.55	189,700	40.55	40.92	39.31	0	0	0
22/03/2021	40.55	346,200	40.18	40.55	38.94	0	0	0
19/03/2021	40.18	255,500	40.92	42.01	39.97	600	0	0.0
18/03/2021	40.92	209,225	42.38	42.38	40.26	2,100	0	0.1
17/03/2021	42.38	485,900	42.89	43.84	39.45	300	0	0.0
16/03/2021	42.89	293,170	46.03	46.03	42.67	300	0	0.0
15/03/2021	46.03	492,800	45.37	48.95	45.30	0	0	0
12/03/2021	45.37	508,431	41.28	45.37	41.28	0	0	0
11/03/2021	41.28	389,726	40.18	42.01	39.38	100	0	0.0
10/03/2021	40.18	289,656	40.55	40.92	38.72	100	0	0.0
09/03/2021	40.55	255,100	43.84	43.84	40.55	1,000	0	0.1
08/03/2021	43.84	126,401	44.06	44.93	43.69	0	0	0
05/03/2021	44.06	239,210	45.30	45.66	42.96	100	0	0.0
04/03/2021	45.30	148,000	48.59	48.59	44.57	400	500	-0.0
03/03/2021	48.59	334,772	47.49	51.88	43.98	0	500	-0.0
02/03/2021	47.49	222,662	43.18	47.49	43.47	0	1,000	-0.1
01/03/2021	43.18	300,851	39.31	43.18	39.45	0	1,000	-0.1
26/02/2021	39.31	146,900	39.45	40.18	38.87	3,000	0	0.2
25/02/2021	39.45	169,434	39.24	40.92	39.16	0	0	0
24/02/2021	39.24	201,831	42.38	43.11	39.24	2,000	0	0.1
23/02/2021	42.38	235,400	39.45	43.33	39.09	0	0	0
22/02/2021	39.45	188,700	40.18	40.18	38.80	0	0	0
19/02/2021	40.18	134,800	42.01	42.74	39.97	0	0	0
18/02/2021	42.01	83,425	44.57	44.79	42.01	1,300	0	0.1
17/02/2021	44.57	122,200	43.11	47.13	42.74	0	0	0
09/02/2021	43.11	124,105	41.94	45.66	41.94	0	0	0
08/02/2021	41.94	325,100	38.14	41.94	38.72	0	0	0
05/02/2021	38.14	149,807	34.71	38.14	34.71	0	0	0
04/02/2021	34.71	89,810	36.17	36.53	34.34	0	0	0
03/02/2021	36.17	193,500	37.99	41.28	35.80	0	0	0
02/02/2021	37.99	196,919	34.56	37.99	36.53	0	0	0
01/02/2021	34.56	119,500	31.42	34.56	32.88	0	0	0
29/01/2021	31.42	176,303	28.57	31.42	25.72	0	0	0
28/01/2021	28.57	25,910	31.71	31.71	28.57	0	0	0
27/01/2021	31.71	51,250	30.69	33.61	31.64	0	0	0
26/01/2021	30.69	39,721	29.96	31.42	29.96	0	0	0
25/01/2021	29.96	20,530	29.23	29.96	29.23	0	0	0
22/01/2021	29.23	12,600	28.86	29.23	28.86	0	0	0
21/01/2021	28.86	8,510	28.86	29.01	28.79	0	0	0
20/01/2021	28.86	9,200	28.86	28.93	28.86	0	0	0
19/01/2021	28.86	2,800	29.23	29.23	28.49	0	0	0
18/01/2021	29.23	2,850	29.59	29.59	29.23	0	0	0
15/01/2021	29.59	6,850	29.59	29.96	29.23	0	0	0
14/01/2021	29.59	10,850	31.05	31.05	29.59	0	0	0
13/01/2021	31.05	10,000	32.15	32.15	30.69	0	0	0
12/01/2021	32.15	7,200	32.88	32.88	31.78	0	0	0
11/01/2021	32.88	10,600	33.61	33.61	32.88	0	0	0
08/01/2021	33.61	1,800	33.97	33.97	32.51	0	0	0
07/01/2021	33.97	2,900	34.71	34.71	33.97	0	0	0
06/01/2021	34.71	20,500	34.71	35.14	33.97	0	0	0
05/01/2021	34.71	23,900	36.53	36.53	34.71	0	0	0
04/01/2021	36.53	15,600	38.36	38.36	36.17	0	0	0
31/12/2020	38.36	35,400	37.63	38.72	36.17	0	0	0
30/12/2020	37.63	67,777	37.34	40.92	36.17	0	0	0
29/12/2020	37.34	166,000	33.97	37.34	34.34	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 (2026-02-23)	-1.60	-16.49%	941,400	-3,600	-0.0	7.70 9.70 8.40
2 tháng (2026-01-19)	-1.30	-13.83%	1,416,900	-11,700	-0.1	7.70 9.90 8.40
3 tháng (2025-12-22)	-1.20	-12.90%	1,810,100	-18,200	-0.2	7.70 9.90 8.40
6 tháng (2025-09-22)	-1.70	-17.35%	4,173,800	-23,300	-0.2	7.70 10.30 8.40
12 tháng (2025-03-25)	-0.40	-4.71%	12,605,800	-61,546	-0.5	6 11.40 8.40
24 tháng (2024-04-01)	-3.65	-31.06%	20,681,400	-109,466	-0.9	6 11.75 8.40
36 tháng (2023-04-05)	0.43	5.65%	53,473,762	-148,376	-1.4	6 15.83 8.40
60 tháng (2021-04-15)	-30.55	-79.04%	143,639,866	106,821	10.7	5.42 45.30 8.40

CTCP SCI E&C (sci)

THỐNG KÊ GIAO DỊCH