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)
11/04/2008
9.79
 18,900 10.09 10.09 9.79 0 0 0
10/04/2008
10.09
 3,500 10.37 10.37 10.09 0 0 0
09/04/2008
10.37
 22,900 10.88 10.88 10.37 0 0 0
08/04/2008
10.88
 121,500 10.70 11.01 10.38 5,300 0 0
07/04/2008
10.70
 2,000 10.39 10.70 10.70 0 0 0
04/04/2008
10.39
 3,400 10.20 10.39 10.39 0 0 0
03/04/2008
10.20
 200 10.00 10.20 10.20 0 0 0
02/04/2008
10.00
 100 9.81 10.00 10.00 0 0 0
01/04/2008
9.81
 600 9.63 9.81 9.81 0 0 0
31/03/2008
9.63
 1,500 9.45 9.63 9.63 0 0 0
28/03/2008
9.45
 700 9.26 9.45 9.45 0 0 0
27/03/2008
9.26
 1,900 9.23 9.26 9.26 0 0 0
26/03/2008
9.23
 83,300 8.42 9.26 7.58 0 0 0
25/03/2008
8.42
 58,400 9.34 9.34 8.42 0 0 0
24/03/2008
9.34
 60,200 10.52 10.52 9.34 300 0 0
21/03/2008
10.52
 62,800 10.66 11.05 10.00 200 0 0
20/03/2008
10.66
 43,900 10.59 11.31 10.54 0 0 0
19/03/2008
10.59
 50,800 10.84 11.91 10.13 0 0 0
18/03/2008
10.84
 137,300 11.87 11.87 10.84 0 0 0
17/03/2008
11.87
 58,100 13.37 13.37 11.87 0 0 0
14/03/2008
13.37
 28,600 13.46 13.81 12.76 2,000 0 0
13/03/2008
13.46
 47,500 13.17 14.08 13.16 0 0 0
12/03/2008
13.17
 72,400 13.08 13.94 12.17 0 1,800 0
11/03/2008
13.08
 70,300 13.81 13.81 13.08 100 0 0
10/03/2008
13.81
 153,200 13.75 15.12 13.16 1,500 0 0
07/03/2008
13.75
 52,200 12.67 13.75 13.67 0 0 0
06/03/2008
12.67
 72,000 11.52 12.67 10.38 0 0 0
05/03/2008
11.52
 48,600 12.77 12.77 11.52 0 0 0
04/03/2008
12.77
 33,700 13.77 13.77 12.77 0 0 0
03/03/2008
13.77
 52,900 15.13 15.92 13.77 0 0 0
29/02/2008
15.13
 149,600 16.71 16.71 15.13 0 0 0
28/02/2008
16.71
 22,300 16.77 17.23 16.65 0 0 0
27/02/2008
16.77
 32,000 16.31 18.42 16.58 0 0 0
26/02/2008
16.31
 41,900 17.84 19.47 16.25 0 0 0
25/02/2008
17.84
 19,300 17.10 17.84 17.10 0 0 0
22/02/2008
17.10
 81,100 17.51 17.51 15.77 0 0 0
21/02/2008
17.51
 36,300 18.81 18.81 17.51 900 0 0
20/02/2008
18.81
 36,300 20.13 20.65 18.44 0 0 0
19/02/2008
20.13
 11,200 20.52 20.88 19.73 0 0 0
18/02/2008
20.52
 34,200 21.84 21.84 19.75 0 0 0
15/02/2008
21.84
 17,300 22.36 22.56 21.77 0 0 0
14/02/2008
22.36
 19,900 22.36 23.02 22.11 0 0 0
13/02/2008
22.36
 25,600 23.02 23.55 21.84 0 0 0
12/02/2008
23.02
 11,700 23.35 25.69 22.26 0 0 0
01/02/2008
23.35
 25,600 23.11 23.94 22.10 0 0 0
31/01/2008
23.11
 18,600 23.17 23.23 21.15 0 0 0
30/01/2008
23.17
 58,100 21.21 23.17 22.34 0 0 0
29/01/2008
21.21
 23,000 20.64 21.44 20.50 0 0 0
28/01/2008
20.64
 11,100 20.72 20.93 20.55 0 0 0
25/01/2008
20.72
 17,700 20.79 21.18 20.47 0 0 0
24/01/2008
20.79
 27,300 20.92 21.90 20.43 0 0 0
23/01/2008
20.92
 33,500 20.79 22.64 20.39 0 0 0
22/01/2008
20.79
 18,600 20.79 21.05 20.00 0 0 0
21/01/2008
20.79
 30,400 20.85 21.05 20.04 0 0 0
18/01/2008
20.85
 18,700 20.13 21.71 19.73 0 0 0
17/01/2008
20.13
 24,000 20.18 22.10 19.07 0 0 0
16/01/2008
20.18
 12,100 18.55 20.18 19.73 0 0 0
15/01/2008
18.55
 23,100 20.04 20.04 18.25 0 0 0
14/01/2008
20.04
 13,300 22.23 22.23 20.00 0 0 0
11/01/2008
22.23
 20,100 22.23 22.63 21.71 0 0 0
10/01/2008
22.23
 39,600 23.42 23.42 21.51 0 0 0
09/01/2008
23.42
 12,100 23.68 24.73 22.76 400 0 0
08/01/2008
23.68
 12,200 24.86 25.65 23.68 0 0 0
07/01/2008
24.86
 6,000 25.32 25.57 23.68 0 0 0
04/01/2008
25.32
 5,700 25.78 26.27 25.26 0 0 0
03/01/2008
25.78
 1,800 26.84 26.84 25.78 0 0 0
02/01/2008
26.84
 1,000 26.84 26.84 26.84 0 0 0
28/12/2007
26.84
 5,800 26.84 26.95 26.84 0 0 0
27/12/2007
26.84
 7,800 26.97 27.03 26.84 0 0 0
26/12/2007
26.97
 20,800 26.90 27.30 26.84 0 0 0
25/12/2007
26.90
 6,100 27.30 27.36 26.84 0 0 0
24/12/2007
27.30
 15,500 27.23 27.63 26.57 0 0 0
21/12/2007
27.23
 11,600 26.31 27.63 26.31 0 0 0
20/12/2007
26.31
 7,900 27.89 27.89 25.78 0 0 0
19/12/2007
27.89
 36,600 25.67 28.36 26.31 0 0 0
18/12/2007
25.67
 13,900 25.27 26.57 24.34 0 0 0
17/12/2007
25.27
 21,600 27.05 27.23 25.26 0 0 0
14/12/2007
27.05
 25,700 26.38 27.36 26.97 0 0 0
13/12/2007
26.38
 14,200 27.43 27.43 26.38 0 0 0
12/12/2007
27.43
 24,000 27.30 28.94 26.31 0 0 0
11/12/2007
27.30
 43,200 29.34 29.34 26.97 0 0 0
10/12/2007
29.34
 33,500 30.26 30.26 29.20 100 0 0
07/12/2007
30.26
 16,800 30.26 30.65 30.26 0 0 0
06/12/2007
30.26
 38,500 30.78 30.78 30.02 0 0 0
05/12/2007
30.78
 12,100 31.31 31.45 30.53 0 0 0
04/12/2007
31.31
 29,200 31.44 31.70 31.18 1,200 0 0
03/12/2007
31.44
 55,400 32.23 34.20 30.65 1,300 0 0
30/11/2007
32.23
 37,900 31.97 34.07 31.57 0 0 0
29/11/2007
31.97
 33,400 30.68 33.76 30.78 900 0 0
28/11/2007
30.68
 21,700 31.05 31.05 30.23 0 0 0
27/11/2007
31.05
 24,200 30.91 31.57 30.68 0 0 0
26/11/2007
30.91
 25,000 30.26 31.18 30.26 0 0 0
23/11/2007
30.26
 22,100 30.65 30.78 29.99 0 0 0
22/11/2007
30.65
 8,200 30.26 31.30 30.26 0 0 0
21/11/2007
30.26
 24,700 30.98 30.98 29.07 0 0 0
20/11/2007
30.98
 15,600 31.51 31.57 30.40 0 0 0
19/11/2007
31.51
 25,100 31.57 31.57 31.31 0 0 0
16/11/2007
31.57
 76,400 29.66 32.23 30.26 0 0 0
15/11/2007
29.66
 21,100 31.31 32.23 29.40 0 0 0
14/11/2007
31.31
 79,300 29.07 31.74 29.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |