CTCP Xi măng Sài Sơn (scj)

3.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		-0.10 -2.78% 221,900 0 0
3.40
3.60
3.50
2 tháng
(2024-07-22) 		-0.30 -7.89% 478,700 0 0
3.30
3.80
3.50
3 tháng
(2024-06-20) 		-0.40 -10.26% 844,600 0 0
3.30
4
3.50
6 tháng
(2024-03-22) 		-0.70 -16.67% 2,310,300 -662 -0.0
3.30
4.20
3.50
12 tháng
(2023-09-25) 		-0.90 -20.45% 5,236,000 -762 -0.0
3.30
5
3.50
24 tháng
(2022-09-29) 		-0.40 -10.26% 12,462,517 -3,726 -0.0
2.40
5.20
3.50
36 tháng
(2021-10-04) 		-6.70 -65.69% 35,264,598 5,174 0.1
2.40
17.20
3.50
60 tháng
(2019-10-15) 		-1 -22.22% 45,138,127 -7,658 0.1
1.60
17.20
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2023
4.10
 6,300 4.20 4.20 4.10 0 0 0
23/11/2023
4.20
 7,800 4.20 4.20 4.10 0 0 0
22/11/2023
4.20
 12,600 4.20 4.20 4.10 0 0 0
20/11/2023
4.20
 1,000 4.20 4.20 4.20 0 0 0
17/11/2023
4.20
 53,800 4.20 4.30 4.20 0 0 0
16/11/2023
4.20
 12,700 4.30 4.30 4.20 0 0 0
15/11/2023
4.30
 5,000 4.30 4.30 4.20 0 0 0
14/11/2023
4.30
 13,800 4.30 4.30 4.20 0 0 0
13/11/2023
4.30
 700 4.20 4.30 4.30 0 0 0
10/11/2023
4.20
 43,100 4.30 4.30 4.20 0 0 0
09/11/2023
4.30
 10,200 4.20 4.50 4.20 0 0 0
08/11/2023
4.20
 57,100 3.90 4.20 4 0 0 0
07/11/2023
3.90
 9,600 4 4 3.60 0 0 0
06/11/2023
4
 3,700 4 4 3.90 0 0 0
03/11/2023
4
 9,500 4.10 4.10 3.80 0 0 0
02/11/2023
4.10
 7,800 3.80 4.10 3.90 0 0 0
01/11/2023
3.80
 5,300 4 4 3.80 0 0 0
31/10/2023
4
 2,800 3.90 4.10 3.50 0 0 0
30/10/2023
3.90
 7,900 3.90 4 3.90 0 0 0
27/10/2023
3.90
 5,200 3.80 4.10 3.90 0 0 0
26/10/2023
3.80
 35,300 4 4 3.80 0 0 0
25/10/2023
4
 2,900 4 4 4 0 0 0
24/10/2023
4
 3,300 4.10 4.10 4 0 0 0
23/10/2023
4.10
 1,400 4.10 4.10 4.10 0 0 0
20/10/2023
4.10
 3,400 4.10 4.10 4.10 0 0 0
19/10/2023
4.10
 17,800 3.90 4.10 4 0 0 0
18/10/2023
3.90
 10,200 4.30 4.30 3.90 0 0 0
17/10/2023
4.30
 1,600 4.30 4.30 4.20 0 0 0
16/10/2023
4.30
 5,500 4.30 4.30 4.20 0 0 0
13/10/2023
4.30
 25,600 4.20 4.30 4.20 0 0 0
12/10/2023
4.20
 16,500 4.30 4.30 4.20 0 0 0
11/10/2023
4.30
 2,400 4.20 4.30 4.20 0 0 0
10/10/2023
4.20
 16,900 4.40 4.40 4.20 0 0 0
09/10/2023
4.40
 6,900 4.20 4.40 4.20 0 0 0
06/10/2023
4.20
 6,300 4.40 4.40 4.20 0 0 0
05/10/2023
4.40
 600 4.30 4.40 4.30 0 0 0
04/10/2023
4.30
 2,600 4.20 4.30 4.20 0 0 0
03/10/2023
4.20
 5,000 4.40 4.40 4.20 0 0 0
02/10/2023
4.40
 700 4.40 4.50 4.40 0 0 0
29/09/2023
4.40
 3,700 4.30 4.40 4.30 0 0 0
28/09/2023
4.30
 1,500 4.20 4.40 4.30 0 0 0
27/09/2023
4.20
 10,500 4.30 4.30 4.20 0 0 0
26/09/2023
4.30
 29,500 4.40 4.40 4.30 0 0 0
25/09/2023
4.40
 32,300 4.40 4.40 4.20 0 0 0
22/09/2023
4.40
 100,400 4.50 4.50 4.30 0 500 -0.0
21/09/2023
4.50
 10,400 4.50 4.50 4.40 0 0 0
20/09/2023
4.50
 28,600 4.50 4.50 4.40 0 0 0
19/09/2023
4.50
 13,000 4.50 4.50 4.40 0 0 0
18/09/2023
4.50
 8,200 4.50 4.50 4.40 0 0 0
15/09/2023
4.50
 23,300 4.60 4.60 4.40 0 0 0
14/09/2023
4.60
 35,800 4.70 4.70 4.50 0 0 0
13/09/2023
4.70
 40,500 4.80 4.90 4.60 0 0 0
12/09/2023
4.80
 80,600 4.70 4.90 4.60 0 0 0
11/09/2023
4.70
 94,400 4.50 4.70 4.40 0 0 0
08/09/2023
4.50
 26,000 4.50 4.50 4.40 0 0 0
07/09/2023
4.50
 15,200 4.50 4.50 4.50 0 0 0
06/09/2023
4.50
 20,400 4.50 4.50 4.40 0 0 0
05/09/2023
4.50
 21,400 4.50 4.50 4.40 0 0 0
31/08/2023
4.50
 152,500 4.50 4.50 4.30 0 0 0
30/08/2023
4.50
 24,600 4.50 4.60 4.40 0 0 0
29/08/2023
4.50
 18,100 4.40 4.50 4.40 0 0 0
28/08/2023
4.40
 5,400 4.40 4.50 4.40 0 0 0
25/08/2023
4.40
 7,200 4.40 4.40 4.30 0 0 0
24/08/2023
4.40
 14,600 4.30 4.50 4.30 0 0 0
23/08/2023
4.30
 11,300 4.40 4.50 4.30 0 0 0
22/08/2023
4.40
 21,700 4.40 4.40 4.30 0 0 0
21/08/2023
4.40
 13,000 4.40 4.40 4.30 0 0 0
18/08/2023
4.40
 61,500 4.60 4.60 4.30 0 0 0
17/08/2023
4.60
 74,800 4.60 4.60 4.30 0 0 0
16/08/2023
4.60
 12,700 4.60 4.60 4.40 0 0 0
15/08/2023
4.60
 8,300 4.60 4.60 4.50 0 0 0
14/08/2023
4.60
 37,000 4.70 4.70 4.50 0 0 0
11/08/2023
4.70
 46,200 4.70 4.80 4.40 0 0 0
10/08/2023
4.70
 18,800 4.80 4.90 4.60 0 0 0
09/08/2023
4.80
 36,800 4.90 4.90 4.70 0 0 0
08/08/2023
4.90
 106,500 4.80 4.90 4.60 0 0 0
07/08/2023
4.80
 35,200 4.60 4.90 4.70 0 0 0
04/08/2023
4.60
 20,600 4.50 4.70 4.50 0 0 0
03/08/2023
4.50
 7,800 4.60 4.60 4.50 0 0 0
02/08/2023
4.60
 23,000 4.50 4.60 4.40 0 0 0
01/08/2023
4.50
 33,100 4.50 4.70 4.50 0 0 0
31/07/2023
4.50
 29,500 4.50 4.50 4.40 0 0 0
28/07/2023
4.50
 10,900 4.50 4.50 4.30 0 0 0
27/07/2023
4.50
 28,000 4.50 4.60 4.40 0 0 0
26/07/2023
4.50
 23,300 4.60 4.60 4.30 0 0 0
25/07/2023
4.60
 14,700 4.60 4.60 4.50 0 0 0
24/07/2023
4.60
 41,900 4.60 4.60 4.50 0 0 0
21/07/2023
4.60
 21,100 4.60 4.60 4.50 0 0 0
20/07/2023
4.60
 8,900 4.50 4.60 4.40 0 0 0
19/07/2023
4.50
 14,400 4.60 4.60 4.40 0 0 0
18/07/2023
4.60
 300 4.60 4.60 4.50 0 0 0
17/07/2023
4.60
 14,200 4.50 4.60 4.40 0 0 0
14/07/2023
4.50
 29,200 4.60 4.60 4.40 0 0 0
13/07/2023
4.60
 7,400 4.60 4.60 4.60 0 0 0
12/07/2023
4.60
 7,300 4.60 4.70 4.60 0 0 0
11/07/2023
4.60
 11,400 4.70 4.70 4.50 0 0 0
10/07/2023
4.70
 20,000 4.60 4.70 4.60 0 0 0
07/07/2023
4.60
 24,000 4.50 4.60 4.50 0 0 0
06/07/2023
4.50
 24,900 4.60 4.70 4.40 0 0 0
05/07/2023
4.60
 14,700 4.50 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |