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)
17/11/2009
16.29
 64,300 16.71 17.12 16.26 2,000 0 0
16/11/2009
16.71
 41,100 16.93 17.14 16.61 0 0 0
13/11/2009
16.93
 169,500 15.86 16.95 15.96 0 0 0
12/11/2009
15.86
 86,400 15.81 16.26 15.64 0 0 0
11/11/2009
15.81
 81,700 14.94 15.81 14.70 0 0 0
10/11/2009
14.94
 23,600 15.06 15.43 14.57 0 0 0
09/11/2009
15.06
 25,800 15.96 15.96 15.04 0 0 0
06/11/2009
15.96
 122,100 15.86 16.76 15.86 0 0 0
05/11/2009
15.86
 34,100 15.00 15.86 15.54 0 0 0
04/11/2009
15.00
 44,700 14.79 15.54 14.89 0 2,000 0
03/11/2009
14.79
 88,800 15.30 15.43 14.53 0 3,100 0
02/11/2009
15.30
 117,200 16.50 16.50 15.28 0 7,800 0
30/10/2009
16.50
 96,500 16.18 17.04 16.07 0 25,800 0
29/10/2009
16.18
 89,400 17.01 17.01 15.69 1,000 0 0
28/10/2009
17.01
 61,300 17.12 17.14 16.50 0 0 0
27/10/2009
17.12
 95,400 17.40 17.40 16.39 0 0 0
26/10/2009
17.40
 172,100 17.14 18.19 16.82 100 0 0
23/10/2009
17.14
 87,800 18.00 18.32 16.80 0 11,600 0
22/10/2009
18.00
 106,200 17.83 18.21 17.85 6,000 13,200 0
21/10/2009
17.83
 56,800 18.00 18.21 17.57 0 0 0
20/10/2009
18.00
 99,500 17.76 18.11 17.72 0 1,000 0
19/10/2009
17.76
 99,400 17.89 18.11 17.46 0 0 0
16/10/2009
17.89
 167,800 18.60 19.29 17.79 0 0 0
15/10/2009
18.60
 188,700 18.41 19.31 18.21 0 9,900 0
14/10/2009
18.41
 322,500 16.95 18.41 16.82 0 0 0
13/10/2009
16.95
 97,700 18.04 18.21 16.86 0 12,600 0
12/10/2009
18.04
 215,300 17.06 18.04 17.59 0 0 0
09/10/2009
17.06
 317,400 16.07 17.10 16.29 0 0 0
08/10/2009
16.07
 66,000 15.88 16.29 15.75 0 0 0
07/10/2009
15.88
 67,600 15.77 16.14 15.75 500 0 0
06/10/2009
15.77
 79,000 15.75 16.29 15.49 0 0 0
05/10/2009
15.75
 76,400 16.03 16.29 15.60 0 2,600 0
02/10/2009
16.03
 144,700 16.39 16.41 15.34 0 5,000 0
01/10/2009
16.39
 234,300 16.05 17.04 16.07 0 0 0
30/09/2009
16.05
 67,400 16.48 16.50 15.69 0 0 0
29/09/2009
16.48
 55,900 16.56 17.14 16.39 0 0 0
28/09/2009
16.56
 98,700 16.48 17.36 16.29 0 0 0
25/09/2009
16.48
 277,100 15.45 16.48 15.21 0 15,000 0
24/09/2009
15.45
 85,500 15.36 15.58 15.21 0 0 0
23/09/2009
15.36
 188,600 15.49 16.05 15.11 0 10,000 0
22/09/2009
15.49
 104,200 15.49 15.54 15.21 0 0 0
21/09/2009
15.49
 130,900 15.47 15.69 15.26 0 0 0
18/09/2009
15.47
 73,200 15.34 15.64 15.24 0 0 0
17/09/2009
15.34
 110,800 15.21 15.43 15.21 0 0 0
16/09/2009
15.21
 61,300 15.77 15.96 15.21 0 0 0
15/09/2009
15.77
 89,100 16.05 16.14 15.51 5,000 0 0
14/09/2009
16.05
 270,400 15.00 16.05 14.79 0 17,100 0
11/09/2009
15.00
 72,400 15.00 15.19 14.89 0 1,900 0
10/09/2009
15.00
 90,100 14.89 15.17 14.70 0 0 0
09/09/2009
14.89
 50,000 15.11 15.43 14.81 0 1,000 0
08/09/2009
15.11
 80,800 14.74 15.58 14.72 0 0 0
07/09/2009
14.74
 124,700 15.13 15.13 14.49 0 0 0
04/09/2009
15.13
 227,400 15.81 15.81 14.68 0 0 0
03/09/2009
15.81
 158,400 16.33 16.33 15.54 0 0 0
01/09/2009
16.33
 289,600 16.29 17.36 15.96 0 0 0
31/08/2009
16.29
 170,500 15.77 16.46 15.64 0 0 0
28/08/2009
15.77
 267,700 14.89 15.77 14.79 10,000 0 0
27/08/2009
14.89
 180,600 15.26 15.28 14.57 0 0 0
26/08/2009
15.26
 196,200 14.79 15.54 14.89 0 0 0
25/08/2009
14.79
 417,400 13.50 14.79 14.14 0 0 0
24/08/2009
13.50
 366,500 13.50 14.14 13.31 500 0 0
21/08/2009
13.50
 89,800 13.61 14.14 13.07 0 0 0
20/08/2009
13.61
 79,500 13.50 13.82 13.29 0 0 0
19/08/2009
13.50
 104,200 13.31 13.71 13.33 0 300 0
18/08/2009
13.31
 79,600 13.35 13.50 12.88 0 0 0
17/08/2009
13.35
 36,600 13.61 13.61 12.86 0 0 0
14/08/2009
13.61
 77,300 13.76 13.82 13.41 0 0 0
13/08/2009
13.76
 85,000 14.55 15.00 13.52 0 0 0
12/08/2009
14.55
 79,100 14.59 14.79 14.06 0 0 0
11/08/2009
14.59
 193,100 13.71 14.59 13.63 0 0 0
10/08/2009
13.71
 86,600 13.50 14.14 13.33 0 0 0
07/08/2009
13.50
 123,900 13.07 13.52 13.07 0 0 0
06/08/2009
13.07
 48,700 13.29 13.39 13.07 0 0 0
05/08/2009
13.29
 115,700 13.33 13.37 12.86 0 0 0
04/08/2009
13.33
 131,800 12.79 13.71 13.05 0 0 0
03/08/2009
12.79
 104,300 12.96 13.50 12.79 0 0 0
31/07/2009
12.96
 146,200 13.59 13.82 12.90 0 1,000 0
30/07/2009
13.59
 274,300 13.71 14.66 13.41 0 4,500 0
29/07/2009
13.71
 291,400 12.90 13.71 13.29 0 2,800 0
28/07/2009
12.90
 388,700 12.17 12.90 12.21 0 5,000 0
27/07/2009
12.17
 250,100 11.38 12.17 11.68 0 0 0
24/07/2009
11.38
 161,200 10.86 11.38 11.31 1,000 0 0
23/07/2009
10.86
 28,100 10.18 10.89 10.07 0 0 0
22/07/2009
10.18
 17,600 10.35 10.41 10.16 0 0 0
21/07/2009
10.35
 18,900 10.11 10.35 10.01 0 0 0
20/07/2009
10.11
 37,600 10.37 10.37 9.84 0 0 0
17/07/2009
10.37
 21,000 10.50 10.52 10.37 0 0 0
16/07/2009
10.50
 20,900 10.46 11.14 10.29 300 0 0
15/07/2009
10.46
 16,600 10.20 10.56 10.29 0 0 0
14/07/2009
10.20
 26,000 10.29 10.41 10.20 0 0 0
13/07/2009
10.29
 23,400 10.52 10.52 10.29 1,000 0 0
10/07/2009
10.52
 30,400 10.44 10.89 10.41 0 0 0
09/07/2009
10.44
 45,100 10.39 10.80 10.31 0 0 0
08/07/2009
10.39
 24,200 10.63 10.63 10.16 0 0 0
07/07/2009
10.63
 51,400 10.95 10.95 10.29 1,000 0 0
06/07/2009
10.95
 107,900 10.50 10.95 10.24 0 0 0
03/07/2009
10.50
 50,000 10.29 10.50 10.03 0 0 0
02/07/2009
10.29
 67,800 9.86 10.44 9.77 0 0 0
01/07/2009
9.86
 145,600 10.39 10.39 9.73 400 0 0
30/06/2009
10.39
 62,800 10.39 10.74 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |