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)
14/04/2010
13.78
 119,900 13.63 14.00 13.49 0 0 0
13/04/2010
13.63
 216,700 14.22 14.37 13.45 13,300 1,000 0.5
12/04/2010
14.22
 291,000 14.63 14.63 14.00 0 4,300 -0.2
09/04/2010
14.63
 400,900 15.07 16.03 14.37 0 500 -0.0
08/04/2010
15.07
 282,300 14.15 15.07 14.56 0 500 -0.0
07/04/2010
14.15
 523,300 13.27 14.15 13.45 0 1,000 -0.0
06/04/2010
13.27
 511,200 12.57 13.27 12.49 0 2,200 -0.1
05/04/2010
12.57
 99,500 12.20 12.60 12.16 4,300 0 0.1
02/04/2010
12.20
 65,200 12.01 12.34 12.01 2,100 1,000 0.0
01/04/2010
12.01
 94,400 11.87 12.16 11.79 700 0 0.0
31/03/2010
11.87
 139,500 12.31 12.38 11.61 300 0 0.0
30/03/2010
12.31
 226,400 12.79 12.79 12.16 1,500 0 0.1
29/03/2010
12.79
 130,200 12.90 13.27 12.75 0 0 0
26/03/2010
12.90
 42,900 13.34 13.41 12.60 1,000 0 0.0
25/03/2010
13.34
 284,600 12.82 13.45 12.90 0 300 -0.0
24/03/2010
12.82
 248,900 12.38 12.82 12.16 12,200 0 0.4
23/03/2010
12.38
 27,100 12.71 12.71 12.38 0 0 0
22/03/2010
12.71
 23,600 12.90 12.90 12.49 0 0 0
19/03/2010
12.90
 32,400 12.93 13.63 12.75 1,900 400 0.1
18/03/2010
12.93
 28,100 12.90 13.30 12.79 0 0 0
17/03/2010
12.90
 17,400 13.08 13.34 12.75 0 0 0
16/03/2010
13.08
 23,700 13.67 13.82 13.08 0 0 0
15/03/2010
13.67
 24,900 13.82 14.19 13.63 0 0 0
12/03/2010
13.82
 72,200 13.27 14.00 13.27 10,000 0 0.4
11/03/2010
13.27
 10,400 13.23 13.45 13.19 1,900 0 0.1
10/03/2010
13.23
 25,500 13.38 13.38 12.97 0 0 0
09/03/2010
13.38
 37,700 13.45 13.45 13.27 0 2,000 -0.1
08/03/2010
13.45
 44,000 13.74 13.74 13.27 0 0 0
05/03/2010
13.74
 14,500 13.08 13.74 13.12 0 0 0
04/03/2010
13.08
 48,300 12.71 13.45 12.82 0 500 -0.0
03/03/2010
12.71
 140,600 12.46 13.04 12.38 0 16,100 -0.5
02/03/2010
12.46
 12,700 12.53 12.64 12.46 2,000 0 0.1
01/03/2010
12.53
 10,500 12.42 12.60 12.38 0 0 0
26/02/2010
12.42
 8,700 12.38 12.42 12.16 0 0 0
25/02/2010
12.38
 5,200 12.53 12.57 12.27 0 0 0
24/02/2010
12.53
 7,200 12.53 12.53 12.53 0 700 -0.0
23/02/2010
12.53
 15,800 12.71 12.71 12.53 1,000 1,000 0.0
22/02/2010
12.71
 2,500 12.68 12.97 12.68 0 0 0
12/02/2010
12.68
 2,100 12.34 12.71 12.68 0 0 0
11/02/2010
12.34
 12,200 12.23 12.71 12.20 0 0 0
10/02/2010
12.23
 4,800 12.16 12.38 12.16 0 0 0
09/02/2010
12.16
 4,900 12.16 12.23 12.01 0 0 0
08/02/2010
12.16
 1,900 12.09 12.38 12.16 0 0 0
05/02/2010
12.09
 11,800 12.68 12.68 11.98 0 0 0
04/02/2010
12.68
 11,900 12.53 12.75 12.53 0 0 0
03/02/2010
12.53
 45,800 12.53 12.57 12.53 0 0 0
02/02/2010
12.53
 10,500 12.57 12.60 12.53 0 0 0
01/02/2010
12.57
 14,900 12.68 12.68 12.42 0 3,000 -0.1
29/01/2010
12.68
 18,100 12.68 12.71 12.16 0 0 0
28/01/2010
12.68
 14,300 12.90 13.27 12.46 0 0 0
27/01/2010
12.90
 20,700 13.67 14.00 12.71 2,000 0 0.1
26/01/2010
13.67
 45,600 12.82 13.67 13.56 0 0 0
25/01/2010
12.82
 41,500 12.16 12.93 12.16 0 0 0
22/01/2010
12.16
 14,800 11.98 12.23 12.01 0 0 0
21/01/2010
11.98
 29,900 12.53 12.57 11.79 0 0 0
20/01/2010
12.53
 7,800 12.90 12.90 12.53 0 0 0
19/01/2010
12.90
 9,100 12.64 12.90 12.75 0 0 0
18/01/2010
12.64
 24,600 13.08 13.08 12.38 0 0 0
15/01/2010
13.08
 13,500 13.82 13.82 13.01 0 0 0
14/01/2010
13.82
 13,000 13.45 13.97 13.38 0 0 0
13/01/2010
13.45
 138,500 12.97 13.63 12.75 100 2,000 -0.1
12/01/2010
12.97
 50,400 13.86 13.86 12.93 0 0 0
11/01/2010
13.86
 18,600 14.30 14.30 13.67 0 0 0
08/01/2010
14.30
 39,000 14.85 15.29 13.82 0 0 0
07/01/2010
14.85
 77,700 14.74 15.44 14.74 0 0 0
06/01/2010
14.74
 128,600 14.74 15.11 13.82 0 0 0
05/01/2010
14.74
 127,000 13.82 14.78 14.48 4,000 0 0.2
04/01/2010
13.82
 57,500 12.93 13.82 13.67 0 0 0
31/12/2009
12.93
 75,600 12.42 13.01 12.64 0 1,900 0
30/12/2009
12.42
 58,200 12.31 12.46 11.98 0 0 0
29/12/2009
12.31
 28,600 12.57 12.60 12.27 3,000 0 0
28/12/2009
12.57
 28,100 13.12 13.27 12.23 0 0 0
25/12/2009
13.12
 81,100 12.34 13.12 12.71 0 0 0
24/12/2009
12.34
 98,600 12.09 12.60 11.79 0 0 0
23/12/2009
12.09
 88,300 11.76 12.16 11.98 0 0 0
22/12/2009
11.76
 23,900 11.76 12.46 11.76 0 0 0
21/12/2009
11.76
 46,400 11.05 11.76 11.57 0 0 0
18/12/2009
11.05
 45,200 10.69 11.05 10.80 0 0 0
17/12/2009
10.69
 12,400 10.58 10.72 9.95 0 0 0
16/12/2009
10.58
 47,600 10.98 10.98 10.32 4,000 0 0
15/12/2009
10.98
 26,200 11.24 11.24 10.80 0 0 0
14/12/2009
11.24
 85,300 11.05 11.39 9.91 0 0 0
11/12/2009
11.05
 59,700 11.28 11.28 10.61 0 5,300 0
10/12/2009
11.28
 51,600 12.09 12.09 11.28 5,000 0 0
09/12/2009
12.09
 103,300 13.01 13.01 12.09 5,000 0 0
08/12/2009
13.01
 19,800 13.23 13.27 12.75 0 500 0
07/12/2009
13.23
 23,400 13.30 13.30 13.23 0 0 0
04/12/2009
13.30
 48,400 13.49 13.49 12.90 0 1,000 0
03/12/2009
13.49
 104,400 13.27 13.49 12.71 0 0 0
02/12/2009
13.27
 61,300 13.86 14.00 13.08 0 0 0
01/12/2009
13.86
 70,300 13.27 14.19 13.63 400 0 0
30/11/2009
13.27
 58,600 12.86 13.82 13.08 0 0 0
27/11/2009
12.86
 114,100 13.71 13.82 12.75 0 1,000 0
26/11/2009
13.71
 31,800 14.63 14.63 13.71 2,000 0 0
25/11/2009
14.63
 46,900 15.55 15.66 14.63 1,000 0 0
24/11/2009
15.55
 33,600 15.85 16.21 15.11 0 0 0
23/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
Quyền mua cổ phiếu: 5/3 Giá: 20 (Volume + 60%, Ratio=0.60)
23/11/2009
15.85
 69,600 15.77 16.91 15.66 0 0 0
20/11/2009
15.77
 107,500 16.07 16.07 15.62 1,400 0 0
19/11/2009
16.07
 103,200 16.44 16.50 15.88 700 0 0
18/11/2009
16.44
 86,500 16.29 16.50 16.01 600 0 0

Chính sách bảo mật | Điều khoản sử dụng |