Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/12/2021	30.25	417,125	31.50	31.67	30.25	4,900	1,300	0.1
29/12/2021	31.50	270,419	32.25	32.25	31.25	3,200	500	0.1
28/12/2021	32.17	175,601	32.50	33	31.92	200	500	0.0
27/12/2021	32.50	112,910	33.25	33.25	32.42	1,300	900	0.0
24/12/2021	33.25	82,619	33	33.58	32.83	100	4,500	-0.2
23/12/2021	33	254,601	33.42	34.08	32.50	1,300	400	0.0
22/12/2021	33.33	339,359	33	34	32.83	3,300	10,600	-0.3
21/12/2021	33	132,929	33	33.33	32.67	1,100	1,500	0.0
20/12/2021	33	109,932	33.58	34	33	1,500	7,400	-0.2
17/12/2021	33.58	248,110	32.08	34.75	32.08	100	0	0.0
16/12/2021	32.75	143,538	33	33.08	32.50	3,400	2,700	0.0
15/12/2021	32.92	102,602	33.58	33.58	32.67	600	3,700	-0.1
14/12/2021	33.58	161,407	34.58	34.58	33.58	7,100	100	0.3
13/12/2021	34.08	246,238	32.50	34.92	32.50	500	7,000	-0.3
10/12/2021	32.08	122,002	31.42	32.42	31.33	2,600	1,800	0.0
09/12/2021	31.42	160,000	31	31.67	30.83	19,900	60,600	-1.5
08/12/2021	31.42	78,208	32.08	32.33	31.42	100	200	0.0
07/12/2021	31.92	87,671	31.42	32.50	31.08	3,000	0	0.1
06/12/2021	31	229,832	32.67	32.67	30.83	2,903	0	0.1
03/12/2021	32.67	223,768	33.42	34.17	32.67	10,029	2,500	0.3
02/12/2021	33.75	241,003	33.83	34.50	33.75	1,803	2,000	0.0
01/12/2021	34.08	152,996	34.08	34.42	33.75	2,659	1,400	0.1
30/11/2021	34.17	239,250	33.83	35	33.83	5,000	500	0.2
29/11/2021	33.83	229,204	33.75	34.33	30.42	2,100	6,400	-0.2
26/11/2021	33.75	337,742	35.17	35.17	33.33	2,000	3,000	0.0
25/11/2021	35.17	259,201	34.83	35.83	34.83	200	22,600	-0.9
24/11/2021	35	288,411	35.67	36.17	34.83	4,200	1,400	0.1
23/11/2021	35.67	475,643	32.83	35.67	31.25	6,300	5,600	0.0
22/11/2021	32.83	639,155	36.42	36.67	32.83	11,400	5,100	0.2
19/11/2021	36.42	481,079	37.83	39.17	34.17	14,300	10,700	0.2
18/11/2021	37.83	801,500	37.75	40.83	36.50	7,000	8,400	-0.1
17/11/2021	37.75	350,400	37.92	38.25	37.42	5,100	2,800	0.1
16/11/2021	37.92	460,900	39.92	40	37.92	11,800	5,500	0.3
15/11/2021	40	791,794	39.50	40.92	38.58	6,700	2,800	0.2
12/11/2021	38.75	421,210	38.42	38.75	38.08	7,100	27,400	-0.9
11/11/2021	38.25	648,721	38.08	38.42	37.25	1,900	10,000	-0.4
10/11/2021	38.08	398,014	37.50	38.50	37.08	2,800	9,100	-0.3
09/11/2021	37.42	363,284	38.50	38.50	37.08	3,400	13,000	-0.4
08/11/2021	38.33	487,841	37.50	39.17	37.50	5,800	17,200	-0.5
05/11/2021	37.33	356,419	37.58	38.33	36.83	2,400	0	0.1
04/11/2021	37.50	522,616	37.42	39.17	34.17	2,200	4,600	-0.1
03/11/2021	37.42	1,301,008	41.58	42	37.42	14,810	5,900	0.4
02/11/2021	41.50	954,630	38	41.67	37.08	20,627	9,200	0.6
01/11/2021	38	533,799	38.42	39.08	37.17	7,400	4,100	0.1
29/10/2021	38.42	1,585,215	35.83	38.83	35.83	12,200	11,400	0.0
28/10/2021	35.33	1,138,814	32.33	35.33	32.17	12,600	37,200	-1.0
27/10/2021	32.17	841,898	31.75	33	31.75	0	0	0
25/10/2021	32.33	784,801	32.08	33.17	31.83	7,400	100	0.3
22/10/2021	31.83	864,086	30.67	32.50	30.17	5,700	10,100	-0.2
21/10/2021	30.58	461,180	31.25	31.25	30.25	1,200	300	0.0
20/10/2021	31.25	675,231	30.25	31.67	30	6,431	500	0.2
19/10/2021	30.25	380,191	30.92	31.58	30.08	1,700	100	0.1
18/10/2021	30.83	748,694	30.33	32.17	30.08	0	0	0
15/10/2021	30	641,976	29.17	30.58	29.17	61,600	0	2.2
14/10/2021	29.17	250,750	30.08	30.08	29.17	4,300	1,800	0.1
13/10/2021	29.92	702,638	28.25	30.17	28.25	3,700	1,000	0.1
12/10/2021	28.17	137,520	28.25	28.33	27.92	3,000	500	0.1
11/10/2021	28.25	248,961	28.25	28.67	28.17	3,000	700	0.1
08/10/2021	28.25	128,045	28.33	28.67	28	3,300	0	0.1
07/10/2021	28.33	218,504	27.58	28.75	27.50	9,900	1,000	0.3
06/10/2021	27.50	94,485	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	27.92	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	27.50	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	28.17	28.17	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	28.33	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	30	30	29.50	1,100	0	0.0
09/09/2021	29.92	145,836	27.50	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	30.50	30.67	29.83	12,200	0	0.4
06/09/2021	30.42	462,527	29.42	31	29.42	3,200	200	0.1
01/09/2021	29.33	271,115	29.08	29.33	28.50	4,300	1,000	0.1
31/08/2021	29.17	330,900	29.67	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	28.17	28.58	27.25	0	900	0.0
26/08/2021	28	363,920	26.92	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	29.17	30.17	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	1,055,032	29.17	31.50	28.75	3,100	9,000	-0.2
19/08/2021	28.67	571,385	26.17	28.67	25.58	2,200	2,200	0.0
18/08/2021	26.08	117,700	26.17	26.33	25.67	300	7,300	-0.2
17/08/2021	26.08	192,150	26.58	26.67	25.83	0	0	0
16/08/2021	26	305,781	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	26.42	26.42	25.67	5,700	0	0.2
11/08/2021	26.50	222,800	26.25	27.08	26.25	5,500	2,000	0.1
10/08/2021	26.75	248,121	26.42	26.92	26.42	1,200	200	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 (2026-09-04)	-2	-19.05%	567,200	-2,601	0	7.20 10.50 7.20
2 tháng (2026-08-05)	-2.50	-22.73%	807,100	-5,001	0.0	7.20 11 7.20
3 tháng (2026-07-06)	-2.50	-22.73%	1,087,300	-5,101	0.0	7.20 11.10 7.20
6 tháng (2026-04-07)	-1.70	-16.67%	3,535,400	-13,601	-0.1	7.20 12.60 7.20
12 tháng (2025-10-09)	-0.90	-9.57%	8,443,100	-34,301	-0.3	7.20 12.60 7.20
24 tháng (2024-10-14)	0.08	0.99%	20,763,815	-116,967	-0.9	6 13.40 7.20
36 tháng (2023-10-20)	-3.58	-29.66%	36,474,999	-135,767	-1.2	6 13.40 7.20
60 tháng (2021-11-01)	-29.50	-77.63%	103,849,385	-212,823	-0.6	5.42 41.50 7.20

CTCP SCI E&C (sci)

THỐNG KÊ GIAO DỊCH