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
(2024-08-20) 		0.10 2.86% 229,800 0 0
3.40
3.60
3.60
2 tháng
(2024-07-22) 		-0.20 -5.26% 486,700 0 0
3.30
3.80
3.60
3 tháng
(2024-06-21) 		-0.40 -10% 831,900 0 0
3.30
4
3.60
6 tháng
(2024-03-25) 		-0.50 -12.20% 2,279,500 -662 -0.0
3.30
4.10
3.60
12 tháng
(2023-09-25) 		-0.80 -18.18% 5,244,000 -762 -0.0
3.30
5
3.60
24 tháng
(2022-09-30) 		-0.20 -5.26% 12,438,115 -3,726 -0.0
2.40
5.20
3.60
36 tháng
(2021-10-05) 		-7.70 -68.14% 34,918,013 5,174 0.1
2.40
17.20
3.60
60 tháng
(2019-10-16) 		-0.90 -20% 45,146,127 -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)
21/11/2011
3.79
 40,900 4.06 4.22 3.79 0 0 0
18/11/2011
4.06
 0 4.06 4.06 4.06 0 0 0
17/11/2011
4.06
 1,400 3.91 4.06 4.06 0 0 0
16/11/2011
3.91
 1,800 3.87 3.91 3.91 0 0 0
15/11/2011
3.87
 15,200 3.98 3.98 3.63 1,000 0 0.0
14/11/2011
3.98
 400 4.10 4.10 3.83 0 0 0
11/11/2011
4.10
 300 3.91 4.10 3.94 0 0 0
10/11/2011
3.91
 2,200 3.91 4.14 3.91 0 0 0
09/11/2011
3.91
 600 3.87 4.06 3.91 0 0 0
08/11/2011
3.87
 700 3.87 4.06 3.87 0 0 0
07/11/2011
3.87
 8,500 3.91 4.10 3.87 0 0 0
04/11/2011
3.91
 4,300 3.98 4.06 3.91 0 0 0
03/11/2011
3.98
 1,600 3.91 3.98 3.91 0 0 0
02/11/2011
3.91
 12,100 3.98 4.10 3.91 0 0 0
01/11/2011
3.98
 8,000 4.14 4.14 3.98 0 0 0
31/10/2011
4.14
 2,200 4.14 4.37 4.14 0 0 0
28/10/2011
4.14
 4,900 4.06 4.22 4.06 0 0 0
27/10/2011
4.06
 8,100 4.06 4.22 3.75 0 0 0
26/10/2011
4.06
 5,200 4.06 4.10 3.91 0 0 0
25/10/2011
4.06
 11,000 4.02 4.14 4.06 0 0 0
24/10/2011
4.02
 7,700 4.10 4.18 4.02 0 0 0
21/10/2011
4.10
 6,600 4.02 4.22 4.06 1,000 0 0.0
20/10/2011
4.02
 4,400 4.06 4.18 4.02 0 0 0
19/10/2011
4.06
 20,600 4.02 4.10 4.02 0 0 0
18/10/2011
4.02
 300 4.06 4.06 4.02 0 0 0
17/10/2011
4.06
 2,300 4.18 4.18 4.06 500 0 0.0
14/10/2011
4.18
 2,600 4.02 4.22 4.14 0 0 0
13/10/2011
4.02
 11,500 4.10 4.22 4.02 0 0 0
12/10/2011
4.10
 4,200 4.18 4.18 4.10 0 0 0
11/10/2011
4.18
 2,200 4.18 4.26 4.18 0 0 0
10/10/2011
4.18
 5,000 4.10 4.18 4.18 0 0 0
07/10/2011
4.10
 7,000 4.30 4.30 4.10 0 0 0
06/10/2011
4.30
 10,900 4.18 4.30 4.22 0 900 -0.0
05/10/2011
4.18
 4,500 4.18 4.18 4.14 0 0 0
04/10/2011
4.18
 2,100 4.14 4.30 4.18 0 0 0
03/10/2011
4.14
 200 4.33 4.49 4.14 0 0 0
30/09/2011
4.33
 1,000 4.30 4.45 4.30 0 0 0
29/09/2011
4.30
 3,300 4.41 4.41 4.30 0 0 0
28/09/2011
4.41
 12,700 4.33 4.57 4.41 0 0 0
27/09/2011
4.33
 15,100 4.37 4.41 4.30 0 0 0
26/09/2011
4.37
 1,100 4.57 4.57 4.37 0 0 0
23/09/2011
4.57
 1,700 4.65 4.65 4.41 0 0 0
22/09/2011
4.65
 3,900 4.41 4.65 4.37 0 0 0
21/09/2011
4.41
 2,000 4.41 4.41 4.33 0 0 0
20/09/2011
4.41
 22,400 4.45 4.49 4.41 0 0 0
19/09/2011
4.45
 26,000 4.33 4.65 4.41 0 0 0
16/09/2011
4.33
 3,100 4.84 4.84 4.33 0 0 0
15/09/2011
4.84
 12,500 4.69 4.84 4.53 0 0 0
14/09/2011
4.69
 91,500 4.65 4.92 4.69 0 0 0
13/09/2011
4.65
 96,600 4.30 4.65 4.30 0 0 0
12/09/2011
4.30
 31,100 4.30 4.61 4.30 0 0 0
09/09/2011
4.30
 6,800 4.41 4.49 4.30 0 0 0
08/09/2011
4.41
 7,300 4.49 4.65 4.41 0 0 0
07/09/2011
4.49
 14,800 4.26 4.49 4.37 200 0 0.0
06/09/2011
4.26
 6,000 4.33 4.45 4.26 300 0 0.0
05/09/2011
4.33
 33,300 4.26 4.53 4.30 0 0 0
01/09/2011
4.26
 10,100 4.18 4.26 4.22 0 0 0
31/08/2011
4.18
 8,700 4.30 4.30 4.18 0 0 0
30/08/2011
4.30
 3,100 4.14 4.41 3.98 0 0 0
29/08/2011
4.14
 1,600 3.98 4.26 4.14 0 0 0
26/08/2011
3.98
 100 4.22 4.22 3.98 0 0 0
25/08/2011
4.22
 800 4.10 4.26 4.02 0 0 0
24/08/2011
4.10
 5,400 4.10 4.30 4.10 0 0 0
23/08/2011
4.10
 9,100 4.22 4.33 4.10 0 0 0
22/08/2011
4.22
 2,100 3.98 4.22 4.10 0 0 0
19/08/2011
3.98
 2,800 4.06 4.06 3.94 0 0 0
18/08/2011
4.06
 2,200 4.14 4.14 4.06 0 0 0
17/08/2011
4.14
 15,400 3.91 4.18 4.02 0 0 0
16/08/2011
3.91
 6,200 3.98 3.98 3.91 0 0 0
15/08/2011
3.98
 6,200 4.18 4.18 3.98 0 0 0
12/08/2011
4.18
 100 4.02 4.18 4.18 0 0 0
11/08/2011
4.02
 9,300 3.94 4.02 3.83 0 0 0
10/08/2011
3.94
 5,900 3.79 3.98 3.91 0 0 0
09/08/2011
3.79
 11,300 4.02 4.02 3.79 0 0 0
08/08/2011
4.02
 1,500 4.10 4.10 3.94 0 0 0
05/08/2011
4.10
 1,300 4.22 4.30 4.02 0 0 0
04/08/2011
4.22
 4,400 3.98 4.22 4.10 0 0 0
03/08/2011
3.98
 5,000 4.06 4.18 3.87 0 0 0
02/08/2011
4.06
 5,800 4.14 4.14 3.91 0 0 0
01/08/2011
4.14
 3,700 4.10 4.37 3.94 0 0 0
29/07/2011
4.10
 1,800 4.26 4.37 4.10 0 0 0
28/07/2011
4.26
 1,900 3.98 4.26 3.91 0 0 0
27/07/2011
3.98
 1,000 4.18 4.18 3.98 0 0 0
26/07/2011
4.18
 1,100 4.37 4.37 4.14 0 0 0
25/07/2011
4.37
 100 4.37 4.37 4.37 0 0 0
22/07/2011
4.37
 0 4.37 4.37 4.37 0 0 0
21/07/2011
4.37
 6,000 4.49 4.49 4.37 200 0 0.0
20/07/2011
4.49
 3,600 4.49 4.49 4.45 300 0 0.0
19/07/2011
4.49
 6,000 4.49 4.49 4.41 0 0 0
18/07/2011
4.49
 300 4.41 4.49 4.49 300 0 0.0
15/07/2011
4.41
 8,000 4.53 4.53 4.26 0 0 0
14/07/2011
4.53
 12,500 4.84 4.84 4.53 1,000 0 0.0
13/07/2011
4.84
 0 4.84 4.84 4.84 0 0 0
12/07/2011
4.84
 0 4.84 4.84 4.84 0 0 0
11/07/2011
4.84
 0 4.88 4.84 4.84 0 0 0
08/07/2011
4.88
 1,000 4.65 4.88 4.80 0 0 0
07/07/2011
4.65
 100 4.69 4.69 4.65 0 0 0
06/07/2011
4.69
 500 4.45 4.69 4.45 0 0 0
05/07/2011
4.45
 2,300 4.37 4.57 4.45 800 0 0.0
04/07/2011
4.37
 300 4.41 4.41 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |