Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	6.00	0	6.00	6.00	6.00	0	0	0
31/12/2021	5.91	1,200	6.26	6.26	5.91	0	0	0
30/12/2021	6.62	1,000	6.62	6.62	6.62	0	0	0
29/12/2021	6.71	0	6.71	6.71	6.71	0	0	0
28/12/2021	6.71	0	6.71	6.71	6.71	0	0	0
27/12/2021	6.71	0	6.71	6.71	6.71	0	0	0
24/12/2021	6.71	0	6.71	6.71	6.71	0	0	0
23/12/2021	6.71	0	6.71	6.71	6.71	0	0	0
22/12/2021	6.71	0	6.71	6.71	6.71	0	0	0
21/12/2021	6.71	1,200	6.71	6.71	6.71	0	0	0
20/12/2021	7.43	0	7.43	7.43	7.43	0	0	0
17/12/2021	7.43	7,300	7.43	7.43	7.43	0	0	0
16/12/2021	7.43	106	7.43	7.43	7.43	0	0	0
15/12/2021	8.50	1,000	8.50	8.50	8.50	0	0	0
14/12/2021	9.76	0	9.76	9.76	9.76	0	0	0
13/12/2021	8.50	1,800	11.37	11.37	8.50	0	0	0
10/12/2021	9.93	0	9.93	9.93	9.93	0	0	0
09/12/2021	9.93	0	9.93	9.93	9.93	0	0	0
08/12/2021	9.93	0	9.93	9.93	9.93	0	0	0
07/12/2021	9.93	100	9.93	9.93	9.93	0	0	0
06/12/2021	8.68	2,100	8.68	8.68	8.68	0	0	0
03/12/2021	7.61	100	7.61	7.61	7.61	0	0	0
02/12/2021	6.62	0	6.62	6.62	6.62	0	0	0
01/12/2021	6.62	0	6.62	6.62	6.62	0	0	0
30/11/2021	6.62	0	6.62	6.62	6.62	0	0	0
29/11/2021	6.62	0	6.62	6.62	6.62	0	0	0
26/11/2021	6.62	500	6.62	6.62	6.62	0	0	0
25/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
24/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
23/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
22/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
19/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
18/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
17/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
16/11/2021	5.82	0	5.82	5.82	5.82	0	0	0
15/11/2021	5.82	100	5.82	5.82	5.82	0	0	0
12/11/2021	5.10	0	5.10	5.10	5.10	0	0	0
11/11/2021	5.10	0	5.10	5.10	5.10	0	0	0
10/11/2021	5.10	100	5.10	5.10	5.10	0	0	0
09/11/2021	4.47	0	4.47	4.47	4.47	0	0	0
08/11/2021	4.47	0	4.47	4.47	4.47	0	0	0
05/11/2021	4.47	0	4.47	4.47	4.47	0	0	0
04/11/2021	4.47	600	4.47	4.47	4.47	0	0	0
03/11/2021	5.01	0	5.01	5.01	5.01	0	0	0
02/11/2021	5.01	0	5.01	5.01	5.01	0	0	0
01/11/2021	5.01	0	5.01	5.01	5.01	0	0	0
29/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
28/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
27/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
26/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
25/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
22/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
21/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
20/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
19/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
18/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
15/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
14/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
13/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
12/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
11/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
08/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
07/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
06/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
05/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
04/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
01/10/2021	5.01	0	5.01	5.01	5.01	0	0	0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 3.68%
30/09/2021	5.01	0	5.01	5.01	5.01	0	0	0
29/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
28/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
27/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
24/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
23/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
22/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
21/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
20/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
17/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
16/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
15/09/2021	5.04	2,900	5.04	5.04	5.04	0	0	0
14/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
13/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
10/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
09/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
08/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
07/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
06/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
01/09/2021	5.04	0	5.04	5.04	5.04	0	0	0
31/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
30/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
27/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
26/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
25/08/2021	5.04	0	5.04	5.04	5.04	0	0	0
24/08/2021	5.04	100	5.04	5.04	5.04	0	0	0
23/08/2021	4.70	0	4.70	4.70	4.70	0	0	0
20/08/2021	4.70	0	4.70	4.70	4.70	0	0	0
19/08/2021	4.70	0	4.70	4.70	4.70	0	0	0
18/08/2021	4.70	0	4.70	4.70	4.70	0	0	0
17/08/2021	4.70	0	4.70	4.70	4.70	0	0	0
16/08/2021	4.70	0	4.70	4.70	4.70	0	0	0
13/08/2021	4.70	0	4.70	4.70	4.70	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 (2026-09-04)	0.20	2.08%	3,100	0	0	8.60 9.80 8.60
2 tháng (2026-08-05)	0.50	5.38%	10,500	0	0	8.60 9.80 8.60
3 tháng (2026-07-06)	-0.60	-5.77%	15,200	0	0	8.60 10.40 8.60
6 tháng (2026-04-07)	-2.20	-18.33%	50,700	0	0	8.60 13 8.60
12 tháng (2025-10-09)	-1.09	-10.02%	112,300	0	0	8.60 13 8.60
24 tháng (2024-10-14)	0	-0.02%	208,300	0	0	6.73 13.76 8.60
36 tháng (2023-10-20)	-1.56	-13.72%	230,500	0	0	6.73 13.76 8.60
60 tháng (2021-11-01)	4.68	91.44%	403,346	0	0	4.57 15.91 8.60

CTCP Khảo sát và Xây dựng -USCO (usc)

THỐNG KÊ GIAO DỊCH