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
(2024-08-21) 		0 0% 215,700 0 0
3.40
3.60
3.60
2 tháng
(2024-07-22) 		-0.20 -5.26% 496,700 0 0
3.30
3.80
3.60
3 tháng
(2024-06-24) 		-0.40 -10% 826,700 0 0
3.30
4
3.60
6 tháng
(2024-03-25) 		-0.50 -12.20% 2,289,500 -662 -0.0
3.30
4.10
3.60
12 tháng
(2023-09-26) 		-0.70 -16.28% 5,221,700 -762 -0.0
3.30
5
3.60
24 tháng
(2022-10-03) 		-0.20 -5.26% 12,430,615 -3,726 -0.0
2.40
5.20
3.60
36 tháng
(2021-10-06) 		-9.30 -72.09% 34,495,171 5,174 0.1
2.40
17.20
3.60
60 tháng
(2019-10-17) 		-0.90 -20% 45,156,127 -7,658 0.1
1.60
17.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
2.34
 12,100 2.29 2.34 2.25 0 0 0
29/01/2013
2.29
 16,500 2.25 2.29 2.25 0 300 -0.0
28/01/2013
2.25
 10,700 2.34 2.42 2.16 0 0 0
25/01/2013
2.34
 11,200 2.29 2.34 2.21 0 1,000 -0.0
24/01/2013
2.29
 9,400 2.29 2.29 2.12 0 1,000 -0.0
23/01/2013
2.29
 1,200 2.25 2.29 2.16 0 0 0
22/01/2013
2.25
 0 2.25 2.25 2.25 0 0 0
21/01/2013
2.25
 22,900 2.34 2.34 2.25 2,000 0 0.0
18/01/2013
2.34
 13,500 2.38 2.38 2.29 0 0 0
17/01/2013
2.38
 33,300 2.42 2.42 2.34 0 1,600 -0.0
16/01/2013
2.42
 72,900 2.25 2.42 2.25 0 42,500 -0.2
15/01/2013
2.25
 2,300 2.29 2.34 2.25 0 0 0
14/01/2013
2.29
 1,900 2.29 2.29 2.16 0 1,000 -0.0
11/01/2013
2.29
 3,600 2.29 2.29 2.21 0 0 0
10/01/2013
2.29
 10,100 2.29 2.29 2.21 0 0 0
09/01/2013
2.29
 20,400 2.21 2.29 2.21 0 0 0
08/01/2013
2.21
 12,600 2.29 2.29 2.16 0 0 0
07/01/2013
2.29
 57,200 2.29 2.29 2.16 0 0 0
04/01/2013
2.29
 65,800 2.29 2.34 2.16 0 0 0
03/01/2013
2.29
 6,500 2.16 2.29 2.12 0 0 0
02/01/2013
2.16
 175,600 2.21 2.21 2.12 0 0 0
28/12/2012
2.21
 45,000 2.29 2.29 2.16 0 0 0
27/12/2012
2.29
 23,500 2.42 2.42 2.29 0 0 0
26/12/2012
2.42
 1,000 2.42 2.42 2.38 0 0 0
25/12/2012
2.42
 0 2.42 2.42 2.42 0 0 0
24/12/2012
2.42
 7,100 2.38 2.42 2.42 0 0 0
21/12/2012
2.38
 600 2.38 2.38 2.25 0 0 0
20/12/2012
2.38
 100 2.34 2.38 2.38 0 0 0
19/12/2012
2.34
 1,300 2.29 2.38 2.25 0 0 0
18/12/2012
2.29
 100 2.25 2.29 2.29 0 0 0
17/12/2012
2.25
 500 2.21 2.25 2.25 0 0 0
14/12/2012
2.21
 35,200 2.21 2.25 2.16 0 0 0
13/12/2012
2.21
 3,500 2.34 2.34 2.21 0 0 0
12/12/2012
2.34
 5,600 2.21 2.34 2.16 0 0 0
11/12/2012
2.21
 23,400 2.16 2.21 2.16 0 0 0
10/12/2012
2.16
 10,000 2.16 2.16 2.16 0 0 0
07/12/2012
2.16
 200 2.16 2.16 2.12 0 0 0
06/12/2012
2.16
 0 2.16 2.16 2.16 0 0 0
05/12/2012
2.16
 2,000 2.16 2.16 2.16 0 1,900 -0.0
04/12/2012
2.16
 1,100 2.16 2.16 2.03 0 100 -0.0
03/12/2012
2.16
 0 2.16 2.16 2.16 0 0 0
30/11/2012
2.16
 0 2.16 2.16 2.16 0 0 0
29/11/2012
2.16
 3,000 2.16 2.16 2.16 0 1,000 -0.0
28/11/2012
2.16
 0 2.16 2.16 2.16 0 0 0
27/11/2012
2.16
 4,100 2.16 2.16 2.08 0 0 0
26/11/2012
2.16
 2,100 2.21 2.21 2.08 0 0 0
23/11/2012
2.21
 0 2.21 2.21 2.21 0 0 0
22/11/2012
2.21
 0 2.21 2.21 2.21 0 0 0
21/11/2012
2.21
 4,200 2.12 2.21 2.12 0 0 0
20/11/2012
2.12
 1,600 2.08 2.12 2.08 0 0 0
19/11/2012
2.08
 600 2.08 2.12 2.08 0 0 0
16/11/2012
2.08
 6,200 2.03 2.12 1.99 0 0 0
15/11/2012
2.03
 500 2.12 2.12 2.03 0 0 0
14/11/2012
2.12
 1,600 2.12 2.12 2.03 0 0 0
13/11/2012
2.12
 4,300 2.08 2.12 1.95 0 0 0
12/11/2012
2.08
 1,200 1.95 2.08 1.99 0 0 0
09/11/2012
1.95
 300 1.95 1.95 1.86 0 0 0
08/11/2012
1.95
 0 1.95 1.95 1.95 0 0 0
07/11/2012
1.95
 6,700 1.90 1.99 1.82 0 0 0
06/11/2012
1.90
 100 1.90 1.90 1.90 0 0 0
05/11/2012
1.90
 19,500 1.99 1.99 1.86 0 0 0
02/11/2012
1.99
 7,100 2.08 2.08 1.95 0 0 0
01/11/2012
2.08
 5,000 2.16 2.16 2.08 0 0 0
31/10/2012
2.16
 26,100 2.29 2.29 2.16 0 0 0
30/10/2012
2.29
 17,400 2.34 2.34 2.21 0 0 0
29/10/2012
2.34
 17,900 2.55 2.55 2.34 0 0 0
26/10/2012
2.55
 6,700 2.55 2.55 2.42 0 0 0
25/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
24/10/2012
2.55
 4,900 2.55 2.55 2.42 0 0 0
23/10/2012
2.55
 100 2.47 2.55 2.55 0 0 0
22/10/2012
2.47
 6,300 2.42 2.47 2.38 0 0 0
19/10/2012
2.42
 3,300 2.55 2.68 2.42 0 0 0
18/10/2012
2.55
 10,400 2.64 2.64 2.47 0 0 0
17/10/2012
2.64
 300 2.60 2.68 2.42 0 0 0
16/10/2012
2.60
 100 2.47 2.60 2.60 0 0 0
15/10/2012
2.47
 500 2.47 2.47 2.38 0 0 0
12/10/2012
2.47
 4,800 2.47 2.47 2.38 0 0 0
11/10/2012
2.47
 17,600 2.42 2.51 2.42 0 300 -0.0
10/10/2012
2.42
 10,000 2.60 2.60 2.42 0 0 0
09/10/2012
2.60
 1,800 2.60 2.60 2.60 0 0 0
08/10/2012
2.60
 6,300 2.60 2.60 2.42 0 0 0
05/10/2012
2.60
 5,200 2.77 2.77 2.60 0 0 0
04/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
03/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
02/10/2012
2.77
 200 2.77 2.94 2.77 0 0 0
01/10/2012
2.77
 100 2.68 2.77 2.77 0 0 0
28/09/2012
2.68
 4,200 2.60 2.72 2.51 0 0 0
27/09/2012
2.60
 0 2.60 2.60 2.60 0 0 0
26/09/2012
2.60
 5,900 2.60 2.60 2.55 0 0 0
25/09/2012
2.60
 4,600 2.60 2.64 2.55 0 0 0
24/09/2012
2.60
 3,700 2.68 2.68 2.60 0 0 0
21/09/2012
2.68
 300 2.68 2.72 2.55 0 0 0
20/09/2012
2.68
 500 2.72 2.72 2.60 0 0 0
19/09/2012
2.72
 1,100 2.60 2.72 2.72 0 0 0
18/09/2012
2.60
 21,800 2.77 2.77 2.60 0 6,500 -0.0
17/09/2012
2.77
 3,900 2.81 2.81 2.77 0 0 0
14/09/2012
2.81
 1,000 2.68 2.81 2.68 0 0 0
13/09/2012
2.68
 1,700 2.68 2.81 2.68 0 0 0
12/09/2012
2.68
 1,600 2.72 2.72 2.60 0 0 0
11/09/2012
2.72
 700 2.81 2.81 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |