Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/01/2016	3.94	127,300	3.94	3.94	3.87	0	0	0
04/01/2016	3.94	197,447	4.01	4.07	3.94	0	0	0
31/12/2015	4.01	117,100	4.01	4.07	4.01	0	0	0
30/12/2015	4.01	114,900	4.01	4.14	4.01	0	0	0
29/12/2015	3.94	263,340	3.80	3.94	3.80	0	0	0
28/12/2015	3.94	256,100	4.01	4.07	3.94	0	0	0
25/12/2015	4.07	122,100	4.14	4.14	4.07	0	0	0
24/12/2015	4.14	174,600	4.21	4.21	4.14	0	0	0
23/12/2015	4.21	102,762	4.21	4.28	4.14	0	0	0
22/12/2015	4.21	174,939	4.14	4.21	4.14	0	0	0
21/12/2015	4.21	197,311	4.28	4.28	4.14	0	0	0
18/12/2015	4.28	168,300	4.28	4.28	4.28	0	0	0
17/12/2015	4.35	160,810	4.35	4.42	4.35	0	0	0
16/12/2015	4.28	212,600	4.42	4.42	4.28	0	0	0
15/12/2015	4.35	180,400	4.35	4.42	4.35	0	0	0
14/12/2015	4.28	197,700	4.21	4.35	4.21	0	0	0
11/12/2015	4.21	331,300	4.28	4.35	4.21	0	0	0
10/12/2015	4.28	227,301	4.35	4.35	4.28	0	0	0
09/12/2015	4.35	250,400	4.42	4.49	4.35	0	0	0
08/12/2015	4.42	204,550	4.42	4.42	4.28	0	0	0
07/12/2015	4.42	151,628	4.42	4.49	4.42	0	0	0
04/12/2015	4.42	154,500	4.35	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	4.14	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	4.77	5.11	4.77	0	60	0.0
23/11/2015	4.70	1,311,435	4.49	4.83	4.49	0	0	0
20/11/2015	4.42	468,846	4.35	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	4.42	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	4.42	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	4.63	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	4.63	4.63	4.56	0	0	0
29/10/2015	4.56	370,100	4.28	4.70	4.28	0	0	0
28/10/2015	4.56	379,600	4.70	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	4.90	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	4.83	4.90	4.77	0	0	0
21/10/2015	4.90	1,720,802	5.18	5.18	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	5.39	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	5.32	5.32	5.18	0	0	0
05/10/2015	5.11	692,000	5.11	5.32	5.11	0	0	0
02/10/2015	5.04	680,230	5.18	5.18	5.04	0	0	0
01/10/2015	5.11	532,400	5.32	5.32	5.04	0	0	0
30/09/2015	5.25	861,500	5.39	5.39	5.25	0	0	0
29/09/2015	5.32	1,030,800	5.52	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	5.18	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	5.11	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	5.11	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	5.11	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	5.32	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	4.70	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	4.77	4.77	4.63	0	0	0
27/08/2015	4.70	731,711	4.70	4.83	4.70	0	0	0
26/08/2015	4.56	719,475	3.73	4.56	3.73	0	75	0.0
25/08/2015	4.14	1,005,460	4.14	4.56	4.14	0	3,900	0.0
24/08/2015	4.56	745,900	4.97	4.97	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	5.59	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	5.87	5.94	5.66	0	0	0

Page:
<<
27
28
29
>>

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	-2.63%	425,300	0	0	7 7.70 7
2 tháng (2026-08-05)	-0.60	-7.50%	728,600	0	0	7 8.20 7
3 tháng (2026-07-06)	-1.10	-12.94%	2,091,800	0	0	7 8.70 7
6 tháng (2026-04-07)	-1.80	-19.57%	6,979,400	-500	0.0	7 10 7
12 tháng (2025-10-09)	-2.10	-22.11%	20,650,100	-6,100	-0.1	7 10 7
24 tháng (2024-10-14)	-0.70	-8.59%	73,248,927	-13,400	-0.1	5.62 12 7
36 tháng (2023-10-20)	-0.67	-8.33%	149,423,728	-16,919	-0.1	5.62 12.34 7
60 tháng (2021-11-01)	-11.87	-61.59%	371,002,025	-200,260	-4.4	4.86 21.59 7

CTCP SCI (s99)

THỐNG KÊ GIAO DỊCH