Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/04/2021	21.32	2,748,833	19.39	21.32	19.39	5,200	3,700	0.0
16/04/2021	19.39	1,535,744	19.31	20.40	18.64	9,300	1,600	0.2
15/04/2021	19.31	2,033,392	20.15	20.23	18.89	17,800	0	0.4
14/04/2021	20.15	2,180,600	21.07	21.07	20.06	7,500	99,000	-2.2
13/04/2021	21.07	1,403,865	21.57	21.57	20.82	23,200	0	0.6
12/04/2021	21.57	1,447,805	22.08	22.16	21.24	5,000	0	0.1
09/04/2021	22.08	1,919,940	21.32	22.33	20.82	14,900	1,200	0.4
08/04/2021	21.32	1,293,998	21.74	21.74	20.99	3,200	0	0.1
07/04/2021	21.74	1,400,700	21.83	21.83	20.99	100	0	0.0
06/04/2021	21.83	1,708,055	22.25	22.25	20.99	5,500	25,000	-0.5
05/04/2021	22.25	1,360,294	23.17	23.25	21.74	24,800	0	0.7
02/04/2021	23.17	1,037,850	23.59	23.59	22.50	6,600	0	0.2
01/04/2021	23.59	1,786,772	23.25	23.92	23.25	5,200	300	0.1
31/03/2021	23.25	2,108,699	21.15	23.25	20.90	90,000	0	2.3
30/03/2021	21.15	782,497	21.49	21.49	20.90	5,000	0	0.1
29/03/2021	21.49	993,171	21.57	22.16	20.90	400	0	0.0
26/03/2021	21.57	1,326,780	22.75	22.75	20.82	0	500	-0.0
25/03/2021	22.75	981,794	21.99	22.92	21.74	0	4,000	-0.1
24/03/2021	21.99	1,423,205	21.24	22.16	20.82	1,000	4,000	-0.1
23/03/2021	21.24	1,506,365	22.67	22.67	20.73	1,300	0	0.0
22/03/2021	22.67	1,058,280	23.92	24.01	22.50	4,000	0	0.1
19/03/2021	23.92	939,303	24.34	24.34	23.50	0	0	0
18/03/2021	24.34	1,504,933	23.92	24.76	23.08	0	0	0
17/03/2021	23.92	1,380,202	25.02	25.02	23.50	5,000	0	0.1
16/03/2021	25.02	1,102,404	25.86	25.86	24.76	100	100	0
15/03/2021	25.86	1,211,200	26.27	26.36	25.18	700	0	0.0
12/03/2021	26.27	1,671,457	24.76	26.27	24.43	5,000	0	0.1
11/03/2021	24.76	1,203,220	24.34	24.76	23.92	700	200	0.0
10/03/2021	24.34	1,929,195	23.59	25.10	23.00	0	200	-0.0
09/03/2021	23.59	2,155,134	25.18	25.18	23.50	0	5,600	-0.2
08/03/2021	25.18	1,884,885	27.87	27.87	25.18	200	200	-0.0
05/03/2021	27.87	2,090,619	28.96	29.46	27.53	0	5,000	-0.2
04/03/2021	28.96	2,366,767	27.95	29.80	26.44	50,900	0	1.7
03/03/2021	27.95	3,073,194	25.52	28.04	25.44	0	100	-0.0
02/03/2021	25.52	2,053,815	26.36	26.36	24.93	200	500	-0.0
01/03/2021	26.36	2,816,369	27.37	28.37	24.76	16,600	95,700	-2.3
26/02/2021	27.37	2,376,064	24.93	27.37	24.60	900	0	0.0
25/02/2021	24.93	3,310,005	22.67	24.93	21.74	2,200	0	0.1
24/02/2021	22.67	3,722,616	20.65	22.67	20.65	0	0	0
23/02/2021	20.65	1,367,477	18.80	20.65	18.89	48,500	0	1.1
22/02/2021	18.80	1,623,900	17.12	18.80	16.71	0	0	0
19/02/2021	17.12	1,504,300	18.05	18.13	16.79	0	0	0
18/02/2021	18.05	1,872,119	18.30	19.31	17.88	8,300	0	0.2
17/02/2021	18.30	977,226	16.71	18.30	16.71	23,000	0	0.5
09/02/2021	16.71	1,210,214	15.19	16.71	14.94	10,000	0	0.2
08/02/2021	15.19	1,425,312	15.11	15.95	15.03	0	0	0
05/02/2021	15.11	1,058,154	13.77	15.11	13.68	0	0	0
04/02/2021	13.77	634,063	14.02	14.27	13.77	0	0	0
03/02/2021	14.02	502,300	14.69	14.69	13.93	0	0	0
02/02/2021	14.69	379,764	14.27	14.77	14.19	0	50	-0.0
01/02/2021	14.27	572,800	13.43	14.61	13.43	0	0	0
29/01/2021	13.43	418,800	13.26	13.68	12.00	0	0	0
28/01/2021	13.26	297,620	14.69	14.69	13.26	0	0	0
27/01/2021	14.69	462,619	13.93	14.69	13.93	0	20,000	-0.3
26/01/2021	13.93	494,601	13.01	14.10	12.76	0	0	0
25/01/2021	13.01	33,600	13.01	13.01	12.84	0	0	0
22/01/2021	13.01	70,900	13.01	13.10	12.68	0	0	0
21/01/2021	13.01	70,444	12.93	13.18	12.93	0	0	0
20/01/2021	12.93	68,209	13.18	13.18	12.76	0	0	0
19/01/2021	13.18	109,191	14.02	14.19	13.18	0	0	0
18/01/2021	14.02	83,546	14.02	14.44	13.93	0	0	0
15/01/2021	14.02	79,786	14.44	14.44	14.02	0	3,000	-0.1
14/01/2021	14.44	47,787	14.52	14.52	14.19	0	0	0
13/01/2021	14.52	45,839	14.61	14.61	14.44	0	0	0
12/01/2021	14.61	91,100	14.86	14.86	14.44	0	0	0
11/01/2021	14.86	61,400	14.86	14.94	14.69	0	10,000	-0.2
08/01/2021	14.86	44,400	14.86	14.86	14.69	0	3,000	-0.1
07/01/2021	14.86	78,600	15.03	15.36	14.86	0	0	0
06/01/2021	15.03	51,908	15.03	15.11	14.94	0	0	0
05/01/2021	15.03	95,073	15.36	15.53	15.03	0	63	-0.0
04/01/2021	15.36	103,100	15.36	15.61	15.28	0	0	0
31/12/2020	15.36	96,600	15.61	15.78	15.11	0	0	0
30/12/2020	15.61	117,150	15.78	16.03	15.61	0	9,700	-0.2
29/12/2020	15.78	67,758	15.61	15.95	15.61	0	0	0
28/12/2020	15.61	131,770	15.03	15.70	15.11	0	0	0
25/12/2020	15.03	101,930	14.19	15.03	14.27	0	0	0
24/12/2020	14.19	36,130	14.52	14.52	13.77	0	0	0
23/12/2020	14.52	47,630	14.69	14.69	14.52	0	0	0
22/12/2020	14.69	29,480	14.69	14.69	14.52	0	4,000	-0.1
21/12/2020	14.69	35,257	14.86	14.86	14.61	0	1,000	-0.0
18/12/2020	14.86	92,844	15.03	15.11	14.86	0	7,000	-0.1
17/12/2020	15.03	132,850	14.94	15.36	14.94	0	0	0
16/12/2020	14.94	130,031	14.61	15.19	14.61	1,000	2,000	-0.0
15/12/2020	14.61	107,230	13.35	14.61	13.18	0	0	0
14/12/2020	13.35	1,800	13.26	13.43	13.26	0	0	0
11/12/2020	13.26	23,800	13.10	13.35	12.93	0	0	0
10/12/2020	13.10	30,138	13.35	13.35	13.10	0	0	0
09/12/2020	13.35	8,404	13.35	13.35	13.18	0	0	0
08/12/2020	13.35	27,358	13.43	13.43	12.68	0	0	0
07/12/2020	13.43	23,385	13.68	13.68	13.35	0	0	0
04/12/2020	13.68	22,910	13.77	13.77	13.52	0	0	0
03/12/2020	13.77	22,300	13.68	13.77	13.43	0	0	0
02/12/2020	13.68	10,620	13.77	13.77	13.43	0	0	0
01/12/2020	13.77	34,065	13.85	13.85	13.26	0	0	0
30/11/2020	13.85	18,910	13.68	13.93	13.85	0	0	0
27/11/2020	13.68	19,547	14.19	14.19	13.68	0	0	0
26/11/2020	14.19	11,556	14.27	14.27	13.85	0	0	0
25/11/2020	14.27	8,824	14.27	14.27	14.10	0	0	0
24/11/2020	14.27	13,698	14.27	14.27	14.10	0	2,000	-0.0
23/11/2020	14.27	19,416	14.27	14.35	14.02	0	0	0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.10	-13.41%	3,188,566	0	0	7.10 8.20 7.10
2 tháng (2024-09-23)	-1.70	-19.32%	6,203,206	-1	-0.0	7.10 8.80 7.10
3 tháng (2024-08-26)	-1.90	-21.11%	7,743,283	-1,201	-0.0	7.10 9 7.10
6 tháng (2024-05-27)	-4.14	-36.82%	23,635,031	-3,519	-0.0	7.10 11.33 7.10
12 tháng (2023-11-28)	-1.38	-16.24%	73,154,852	-3,519	-0.0	7.10 12.95 7.10
24 tháng (2022-12-05)	-0.09	-1.20%	144,607,251	-11,923	-0.1	6.15 12.95 7.10
36 tháng (2021-12-08)	-11.03	-60.84%	253,735,483	-72,860	-1.4	5.11 21.15 7.10
60 tháng (2019-12-19)	0.38	5.72%	602,406,439	-155,644	-2.6	5.11 28.96 7.10

CTCP SCI (s99)

THỐNG KÊ GIAO DỊCH