Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/12/2015	4.42	151,628	4.42	4.49	4.42	0	0	0
04/12/2015	4.42	154,500	4.42	4.49	4.35	0	0	0
03/12/2015	4.42	177,223	4.42	4.49	4.35	0	0	0
02/12/2015	4.42	169,390	4.42	4.49	4.14	0	0	0
01/12/2015	4.42	506,710	4.35	4.56	4.35	0	0	0
30/11/2015	4.35	328,150	4.56	4.56	4.35	0	0	0
27/11/2015	4.56	595,533	4.70	4.70	4.56	0	0	0
26/11/2015	4.70	593,500	4.83	4.97	4.70	0	0	0
25/11/2015	4.83	627,600	4.83	4.90	4.77	0	0	0
24/11/2015	4.83	1,529,947	4.70	5.11	4.77	0	60	-0.0
23/11/2015	4.70	1,311,435	4.42	4.83	4.49	0	0	0
20/11/2015	4.42	468,846	4.42	4.49	4.28	0	0	0
19/11/2015	4.42	218,278	4.49	4.49	4.35	0	0	0
18/11/2015	4.49	372,455	4.49	4.56	4.42	0	2,500	-0.0
17/11/2015	4.49	438,920	4.49	4.56	4.42	0	0	0
16/11/2015	4.49	696,601	4.28	4.63	4.28	0	0	0
13/11/2015	4.28	494,500	4.21	4.35	4.14	0	0	0
12/11/2015	4.21	445,500	4.35	4.35	4.21	0	32,600	-0.2
11/11/2015	4.35	275,400	4.35	4.42	4.35	0	0	0
10/11/2015	4.35	212,900	4.56	4.56	4.35	0	0	0
09/11/2015	4.56	434,400	4.56	4.63	4.49	0	0	0
06/11/2015	4.56	157,300	4.63	4.63	4.56	0	0	0
05/11/2015	4.63	286,700	4.70	4.70	4.56	0	0	0
04/11/2015	4.70	438,801	4.56	4.77	4.49	0	0	0
03/11/2015	4.56	445,700	4.56	4.56	4.14	0	0	0
02/11/2015	4.56	305,200	4.56	4.70	4.56	0	0	0
30/10/2015	4.56	263,764	4.56	4.63	4.56	0	0	0
29/10/2015	4.56	370,100	4.56	4.70	4.28	0	0	0
28/10/2015	4.56	379,600	4.63	4.70	4.56	0	0	0
27/10/2015	4.63	508,400	4.63	4.70	4.56	0	0	0
26/10/2015	4.63	557,656	4.83	4.90	4.63	0	0	0
23/10/2015	4.83	526,300	4.83	4.97	4.83	0	0	0
22/10/2015	4.83	745,080	4.90	4.90	4.77	0	0	0
21/10/2015	4.90	1,720,802	5.25	5.25	4.83	0	0	0
20/10/2015	5.25	615,515	5.32	5.39	5.18	0	0	0
19/10/2015	5.32	550,725	5.25	5.39	5.18	0	0	0
16/10/2015	5.25	932,600	5.18	5.39	5.18	0	0	0
15/10/2015	5.18	583,600	5.18	5.25	5.11	0	0	0
14/10/2015	5.18	715,700	5.18	5.25	5.11	0	0	0
13/10/2015	5.18	367,000	5.18	5.25	5.11	0	0	0
12/10/2015	5.18	519,500	5.32	5.32	5.18	0	0	0
09/10/2015	5.32	587,300	5.39	5.39	5.25	0	0	0
08/10/2015	5.39	936,200	5.32	5.39	5.25	0	0	0
07/10/2015	5.32	1,347,529	5.25	5.46	5.25	0	0	0
06/10/2015	5.25	814,506	5.11	5.32	5.18	0	0	0
05/10/2015	5.11	692,000	5.04	5.32	5.11	0	0	0
02/10/2015	5.04	680,230	5.11	5.18	5.04	0	0	0
01/10/2015	5.11	532,400	5.25	5.32	5.04	0	0	0
30/09/2015	5.25	861,500	5.32	5.39	5.25	0	0	0
29/09/2015	5.32	1,030,800	5.39	5.52	5.18	300	0	0.0
28/09/2015	5.39	815,410	5.59	5.73	5.32	0	0	0
25/09/2015	5.59	343,700	5.73	5.73	5.18	0	0	0
24/09/2015	5.73	895,880	5.66	5.94	5.66	500	0	0.0
23/09/2015	5.66	3,562,657	5.18	5.66	5.04	0	200	-0.0
22/09/2015	5.18	394,600	5.25	5.25	5.18	0	0	0
21/09/2015	5.25	295,716	5.18	5.25	5.04	0	0	0
18/09/2015	5.18	348,500	4.97	5.18	5.04	0	0	0
17/09/2015	4.97	509,470	5.04	5.04	4.97	0	0	0
16/09/2015	5.04	308,800	5.04	5.18	4.97	0	0	0
15/09/2015	5.04	307,716	5.04	5.11	4.97	0	0	0
14/09/2015	5.04	1,553,500	5.11	5.25	4.97	0	0	0
11/09/2015	5.11	1,132,825	5.25	5.46	5.11	0	0	0
10/09/2015	5.25	1,810,660	4.97	5.46	4.83	0	0	0
09/09/2015	4.97	1,347,770	4.63	5.04	4.63	0	0	0
08/09/2015	4.63	813,200	4.42	4.77	4.42	0	0	0
07/09/2015	4.42	666,400	4.42	4.56	4.42	0	0	0
04/09/2015	4.42	333,500	4.35	4.49	4.28	0	0	0
03/09/2015	4.35	476,900	4.56	4.63	4.28	0	0	0
01/09/2015	4.56	300,200	4.49	4.70	4.49	0	0	0
31/08/2015	4.49	235,016	4.63	4.83	4.49	0	0	0
28/08/2015	4.63	365,655	4.70	4.77	4.63	0	0	0
27/08/2015	4.70	731,711	4.56	4.83	4.70	0	0	0
26/08/2015	4.56	719,475	4.14	4.56	3.73	0	75	-0.0
25/08/2015	4.14	1,005,460	4.56	4.56	4.14	0	3,900	-0.0
24/08/2015	4.56	745,900	5.04	5.04	4.56	0	0	0
21/08/2015	5.04	772,500	5.52	5.52	4.97	0	0	0
20/08/2015	5.52	152,700	5.52	5.59	5.52	0	0	0
19/08/2015	5.52	244,900	5.66	5.73	5.52	0	0	0
18/08/2015	5.66	110,980	5.80	5.80	5.59	0	0	0
17/08/2015	5.80	175,700	5.73	5.94	5.66	0	0	0
14/08/2015	5.73	814,600	5.66	5.80	5.59	0	0	0
13/08/2015	5.66	337,549	5.87	5.87	5.59	0	0	0
12/08/2015	5.87	143,700	5.80	5.87	5.52	0	0	0
11/08/2015	5.80	464,500	5.80	5.94	5.73	0	0	0
10/08/2015	5.80	211,200	5.94	6.01	5.80	0	0	0
07/08/2015	5.94	129,350	5.94	5.94	5.80	0	0	0
06/08/2015	5.94	286,600	5.94	6.08	5.94	0	0	0
05/08/2015	5.94	370,063	5.66	6.01	5.73	0	0	0
04/08/2015	5.66	165,018	5.66	5.80	5.66	0	0	0
03/08/2015	5.66	282,800	5.80	5.87	5.66	0	0	0
31/07/2015	5.80	290,600	5.94	6.01	5.80	0	0	0
30/07/2015	5.94	480,418	5.52	6.08	5.52	0	0	0
29/07/2015	5.52	215,740	5.52	5.66	5.52	0	15	-0.0
28/07/2015	5.52	323,100	5.66	5.66	5.52	0	0	0
27/07/2015	5.66	291,120	5.73	5.80	5.66	0	0	0
24/07/2015	5.73	230,000	5.73	5.80	5.66	0	1,500	-0.0
23/07/2015	5.73	481,510	5.94	6.01	5.73	0	0	0
22/07/2015	5.94	374,100	6.08	6.08	5.87	0	0	0
21/07/2015	6.08	146,330	6.15	6.22	6.08	0	0	0
20/07/2015	6.15	329,100	6.35	6.35	6.08	0	0	0

Page:
<<
25
26
27
>>

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)	0.10	1.05%	1,310,200	0	0	9.10 9.60 9.50
2 tháng (2025-10-06)	0	0%	4,615,300	0	0	9 9.70 9.50
3 tháng (2025-09-08)	0.50	5.49%	17,781,800	0	0	9 12 9.50
6 tháng (2025-06-09)	2.55	36.22%	34,317,900	-1,100	-0.0	6.67 12 9.50
12 tháng (2024-12-10)	1.70	21.45%	50,993,641	-7,300	-0.1	5.62 12 9.50
24 tháng (2023-12-18)	1.44	17.60%	122,603,899	-10,819	-0.1	5.62 12.34 9.50
36 tháng (2022-12-21)	3.25	51.20%	193,181,484	-19,222	-0.2	5.62 12.34 9.50
60 tháng (2020-12-31)	-5.03	-34.38%	612,337,355	-75,173	-1.1	4.86 27.58 9.50

CTCP SCI (s99)

THỐNG KÊ GIAO DỊCH