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)
05/07/2023
4.60
 14,700 4.50 4.60 4.50 0 0 0
04/07/2023
4.50
 30,100 4.60 4.60 4.40 0 0 0
03/07/2023
4.60
 8,200 4.50 4.60 4.50 0 0 0
30/06/2023
4.50
 22,500 4.50 4.60 4.40 0 0 0
29/06/2023
4.50
 36,000 4.50 4.60 4.40 0 0 0
28/06/2023
4.50
 23,922 4.60 4.70 4.40 0 0 0
27/06/2023
4.60
 2,400 4.70 4.70 4.60 0 0 0
26/06/2023
4.70
 34,800 4.80 4.80 4.50 0 0 0
23/06/2023
4.80
 22,700 4.80 4.90 4.70 0 0 0
22/06/2023
4.80
 23,711 4.60 4.90 4.80 0 0 0
21/06/2023
4.60
 61,604 4.60 5.10 4.50 0 0 0
20/06/2023
4.60
 7,300 4.60 4.60 4.50 0 0 0
19/06/2023
4.60
 24,050 4.80 4.80 4.40 0 0 0
16/06/2023
4.80
 20,223 4.70 4.80 4.60 0 0 0
15/06/2023
4.70
 70,700 4.80 4.90 4.60 0 0 0
14/06/2023
4.80
 47,382 4.80 5 4.70 0 0 0
13/06/2023
4.80
 91,628 4.70 4.90 4.60 0 0 0
12/06/2023
4.70
 29,715 4.80 4.80 4.50 0 0 0
09/06/2023
4.80
 104,029 4.90 5.10 4.40 0 0 0
08/06/2023
4.90
 156,600 4.80 5.20 4.60 0 0 0
07/06/2023
4.80
 176,401 4.20 4.80 4.10 0 0 0
06/06/2023
4.20
 17,015 4.20 4.30 4.10 0 0 0
05/06/2023
4.20
 27,100 4.10 4.30 4.10 0 0 0
02/06/2023
4.10
 50,900 4.30 4.40 4 0 0 0
01/06/2023
4.30
 56,106 4.40 4.60 4.20 0 0 0
31/05/2023
4.40
 99,500 4.10 4.50 4.10 0 0 0
30/05/2023
4.10
 64,100 3.80 4.20 3.90 0 0 0
29/05/2023
3.80
 17,900 3.80 3.90 3.80 0 0 0
26/05/2023
3.80
 12,700 3.90 3.90 3.70 0 0 0
25/05/2023
3.90
 4,700 3.80 3.90 3.80 0 0 0
24/05/2023
3.80
 21,200 3.90 3.90 3.70 0 0 0
23/05/2023
3.90
 6,026 3.90 3.90 3.80 0 0 0
22/05/2023
3.90
 300 3.90 3.90 3.80 0 0 0
19/05/2023
3.90
 6,400 3.90 3.90 3.80 0 0 0
18/05/2023
3.90
 23,618 3.80 3.90 3.70 0 0 0
17/05/2023
3.80
 15,200 3.90 3.90 3.70 0 0 0
16/05/2023
3.90
 7,000 3.90 3.90 3.70 0 0 0
15/05/2023
3.90
 10,500 3.90 3.90 3.80 0 0 0
12/05/2023
3.90
 11,100 3.90 3.90 3.70 0 0 0
11/05/2023
3.90
 7,600 3.80 3.90 3.70 0 0 0
10/05/2023
3.80
 6,800 3.80 3.80 3.70 0 0 0
09/05/2023
3.80
 2,501 3.80 3.80 3.70 0 0 0
08/05/2023
3.80
 4,101 3.80 3.80 3.80 0 0 0
05/05/2023
3.80
 4,400 3.80 3.80 3.60 0 0 0
04/05/2023
3.80
 15,425 3.80 3.80 3.80 0 0 0
28/04/2023
3.80
 4,800 3.80 3.90 3.80 0 0 0
27/04/2023
3.80
 4,400 3.80 3.80 3.80 0 0 0
26/04/2023
3.80
 703 3.80 3.80 3.60 0 0 0
25/04/2023
3.80
 5,700 3.80 3.80 3.70 0 0 0
24/04/2023
3.80
 2,700 3.80 3.80 3.70 0 0 0
21/04/2023
3.80
 8,400 3.80 3.90 3.70 0 0 0
20/04/2023
3.80
 14,001 3.80 3.80 3.70 0 0 0
19/04/2023
3.80
 19,700 3.80 3.80 3.60 0 0 0
18/04/2023
3.80
 1,700 3.70 3.80 3.80 0 0 0
17/04/2023
3.70
 10,900 3.60 3.80 3.60 0 0 0
14/04/2023
3.60
 11,969 3.60 3.80 3.60 0 0 0
13/04/2023
3.60
 48,300 3.80 3.80 3.60 0 0 0
12/04/2023
3.80
 42,550 3.90 4 3.70 0 0 0
11/04/2023
3.90
 25,540 4 4 3.80 0 0 0
10/04/2023
4
 38,660 4.10 4.10 3.90 0 0 0
07/04/2023
4.10
 43,325 4.20 4.20 3.90 0 0 0
06/04/2023
4.20
 80,325 4.10 4.40 4 0 0 0
05/04/2023
4.10
 82,700 4.10 4.10 3.90 0 0 0
04/04/2023
4.10
 23,900 4.10 4.20 3.90 0 2,000 -0.0
03/04/2023
4.10
 36,450 3.90 4.10 3.90 0 0 0
31/03/2023
3.90
 32,812 4 4 3.80 0 0 0
30/03/2023
4
 27,200 4.10 4.10 3.90 0 0 0
29/03/2023
4.10
 10,700 4.10 4.10 3.90 0 0 0
28/03/2023
4.10
 22,800 4.10 4.10 4 0 0 0
27/03/2023
4.10
 12,200 4 4.10 4 0 0 0
24/03/2023
4
 7,300 4.10 4.10 3.90 0 0 0
23/03/2023
4.10
 100 4.10 4.10 4 0 0 0
22/03/2023
4.10
 7,300 4.10 4.10 4 0 0 0
21/03/2023
4.10
 7,000 4 4.10 3.70 0 0 0
20/03/2023
4
 4,400 4.10 4.10 3.90 0 0 0
17/03/2023
4.10
 11,200 4 4.10 4 0 0 0
16/03/2023
4
 1,900 4.10 4.10 4 0 0 0
15/03/2023
4.10
 7,400 3.90 4.10 4 0 0 0
14/03/2023
3.90
 15,500 4 4 3.90 0 0 0
13/03/2023
4
 6,400 4.10 4.10 4 0 0 0
10/03/2023
4.10
 12,204 4.20 4.20 4 0 0 0
09/03/2023
4.20
 18,000 4.20 4.20 4 0 0 0
08/03/2023
4.20
 36,208 4 4.20 3.90 0 400 -0.0
07/03/2023
4
 16,600 4.20 4.30 4 0 0 0
06/03/2023
4.20
 34,300 4.10 4.30 4.10 0 0 0
03/03/2023
4.10
 13,900 4.20 4.30 4 0 0 0
02/03/2023
4.20
 4,000 4.30 4.30 4.10 0 0 0
01/03/2023
4.30
 22,520 4.10 4.30 4.10 0 0 0
28/02/2023
4.10
 54,400 4.20 4.30 4.10 0 0 0
27/02/2023
4.20
 13,900 4.30 4.30 4 0 0 0
24/02/2023
4.30
 38,113 4.30 4.50 4.10 0 0 0
23/02/2023
4.30
 29,250 4.30 4.30 4.10 0 0 0
22/02/2023
4.30
 59,000 4.60 4.60 4.20 0 0 0
21/02/2023
4.60
 121,736 4.40 4.80 4.40 0 0 0
20/02/2023
4.40
 74,405 4.30 4.40 4.10 0 0 0
16/02/2023
4.30
 56,001 4.30 4.40 4.10 0 0 0
15/02/2023
4.30
 21,000 4.10 4.40 4 0 0 0
14/02/2023
4.10
 10,200 4.10 4.20 4 0 0 0
13/02/2023
4.10
 29,200 4.20 4.30 4 0 0 0
10/02/2023
4.20
 61,800 4.40 4.50 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |