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)
14/09/2022
4.10
 15,400 4.10 4.20 4.10 0 0 0
13/09/2022
4.10
 25,465 4.10 4.20 4 0 0 0
12/09/2022
4.10
 12,305 4.20 4.20 4 0 0 0
09/09/2022
4.20
 10,400 4.20 4.20 4 0 0 0
08/09/2022
4.20
 53,300 4.20 4.20 4 0 0 0
07/09/2022
4.20
 85,300 4.40 4.40 4.10 0 0 0
06/09/2022
4.40
 24,402 4.30 4.40 4.30 0 0 0
05/09/2022
4.30
 29,400 4.40 4.50 4.30 0 0 0
31/08/2022
4.40
 6,210 4.40 4.50 4.20 0 0 0
30/08/2022
4.40
 37,300 4.50 4.60 4.20 0 0 0
29/08/2022
4.50
 25,100 4.50 4.60 4.30 100 0 0.0
26/08/2022
4.50
 8,300 4.60 4.70 4.50 0 0 0
25/08/2022
4.60
 2,601 4.60 4.70 4.50 0 0 0
24/08/2022
4.60
 17,719 4.60 4.70 4.40 0 0 0
23/08/2022
4.60
 10,800 4.30 4.60 4.40 0 0 0
22/08/2022
4.30
 25,500 4.40 4.60 4.30 0 0 0
19/08/2022
4.40
 21,700 4.50 4.70 4.40 0 0 0
18/08/2022
4.50
 18,335 4.70 4.70 4.50 0 0 0
17/08/2022
4.70
 10,918 4.90 4.90 4.70 0 0 0
16/08/2022
4.90
 3,000 5 5 4.80 0 0 0
15/08/2022
5
 20,900 4.80 5 4.80 0 0 0
12/08/2022
4.80
 26,410 4.70 4.90 4.70 0 0 0
11/08/2022
4.70
 20,100 4.90 5.10 4.70 0 0 0
10/08/2022
4.90
 56,000 4.80 4.90 4.70 0 0 0
09/08/2022
4.80
 49,510 4.60 4.80 4.50 0 0 0
08/08/2022
4.60
 25,400 4.50 4.70 4.60 0 0 0
05/08/2022
4.50
 36,300 4.50 4.60 4.40 0 0 0
04/08/2022
4.50
 51,801 4.40 4.60 4.40 0 0 0
03/08/2022
4.40
 22,001 4.30 4.40 4.30 0 0 0
02/08/2022
4.30
 15,390 4.30 4.30 4.20 0 0 0
01/08/2022
4.30
 31,200 4.30 4.30 4.10 0 0 0
29/07/2022
4.30
 17,600 4.20 4.30 4.20 0 0 0
28/07/2022
4.20
 23,600 4.30 4.30 4.10 0 0 0
27/07/2022
4.30
 8,300 4 4.30 4.20 0 0 0
26/07/2022
4
 25,400 4.40 4.40 4 0 0 0
25/07/2022
4.40
 2,100 4.40 4.50 4.40 0 0 0
22/07/2022
4.40
 19,200 4.40 4.70 4.40 0 0 0
21/07/2022
4.40
 15,478 4.50 4.60 4.30 0 0 0
20/07/2022
4.50
 29,400 4.20 4.50 4.40 0 0 0
19/07/2022
4.20
 14,900 4.30 4.40 4.20 0 0 0
18/07/2022
4.30
 13,800 4.30 4.40 4.20 0 0 0
15/07/2022
4.30
 53,476 4.20 4.40 4.10 0 0 0
14/07/2022
4.20
 22,300 4.10 4.20 4.10 0 0 0
13/07/2022
4.10
 23,900 4.10 4.20 4 0 0 0
12/07/2022
4.10
 63,700 4 4.10 4 0 0 0
11/07/2022
4
 50,300 4 4.20 3.90 0 0 0
08/07/2022
4
 15,048 4 4.10 3.80 0 0 0
07/07/2022
4
 77,202 4.10 4.10 3.90 0 0 0
06/07/2022
4.10
 18,100 4.20 4.20 4 0 0 0
05/07/2022
4.20
 20,300 4.40 4.60 4.20 0 0 0
04/07/2022
4.40
 170,500 4.10 4.40 4 0 0 0
01/07/2022
4.10
 25,900 4.30 4.30 4 0 0 0
30/06/2022
4.30
 15,000 4.40 4.50 4.20 0 0 0
29/06/2022
4.40
 175,650 4 4.40 4 0 0 0
28/06/2022
4
 36,900 3.90 4.30 4 0 0 0
27/06/2022
3.90
 15,900 4 4 3.80 0 0 0
24/06/2022
4
 11,500 4.10 4.20 4 0 0 0
23/06/2022
4.10
 12,900 4 4.20 4 0 0 0
22/06/2022
4
 18,200 4 4 3.70 0 0 0
21/06/2022
4
 5,900 3.70 4 3.70 0 0 0
20/06/2022
3.70
 21,500 4.30 4.40 3.70 0 0 0
17/06/2022
4.30
 30,400 4.50 4.50 4 0 0 0
16/06/2022
4.50
 38,600 4.70 5 4.30 0 0 0
15/06/2022
4.70
 26,700 5.20 5.20 4.70 0 0 0
14/06/2022
5.20
 113,600 5.60 6.20 4.90 0 2,500 -0.0
13/06/2022
5.60
 5,407 5.80 5.80 5.60 0 0 0
10/06/2022
5.80
 85,900 5.80 6 5.70 0 0 0
09/06/2022
5.80
 25,700 6 6 5.70 0 0 0
08/06/2022
6
 45,100 5.70 6 5.90 0 0 0
07/06/2022
5.70
 41,200 6 6 5.70 0 0 0
06/06/2022
6
 25,100 6.20 6.30 6 0 0 0
03/06/2022
6.20
 46,900 6.30 6.30 6 0 0 0
02/06/2022
6.30
 57,810 6.30 6.40 6.20 0 0 0
01/06/2022
6.30
 13,100 6.20 6.30 6.20 0 0 0
31/05/2022
6.20
 15,900 6.40 6.40 6.20 0 0 0
30/05/2022
6.40
 19,710 6.30 6.40 6.20 0 0 0
27/05/2022
6.30
 28,800 6.40 6.50 6.20 0 0 0
26/05/2022
6.40
 18,200 6.40 6.60 6.30 0 0 0
25/05/2022
6.40
 30,600 6.30 6.40 6.20 0 0 0
24/05/2022
6.30
 15,900 6.40 6.40 6.10 0 0 0
23/05/2022
6.40
 38,500 6.40 6.70 6.30 0 0 0
20/05/2022
6.40
 11,100 6.40 6.60 6.20 0 0 0
19/05/2022
6.40
 13,200 6.60 6.60 6.20 0 0 0
18/05/2022
6.60
 12,800 6.80 6.80 6.30 0 0 0
17/05/2022
6.80
 40,350 6.30 6.80 6.20 0 0 0
16/05/2022
6.30
 20,900 6 6.70 6 0 0 0
13/05/2022
6
 19,400 6.20 6.50 5.80 0 0 0
12/05/2022
6.20
 86,000 6.80 7.10 6 0 0 0
11/05/2022
6.80
 17,700 7 7.20 6.40 0 0 0
10/05/2022
7
 37,500 6.30 7.20 6 0 0 0
09/05/2022
6.30
 76,600 7.40 7.40 6.30 0 0 0
06/05/2022
7.40
 43,700 7.90 7.90 7 0 0 0
05/05/2022
7.90
 18,100 8 8.20 7.70 0 0 0
04/05/2022
8
 100,000 7.70 8.20 7 0 0 0
29/04/2022
7.70
 21,500 7.80 7.80 7.70 0 0 0
28/04/2022
7.80
 49,400 7.80 8.10 7.40 5,200 0 0.0
27/04/2022
7.80
 62,131 6.90 7.80 6.50 0 0 0
26/04/2022
6.90
 25,200 6.90 7.20 6.30 0 100 -0.0
25/04/2022
6.90
 77,600 7.40 8 6.60 0 600 -0.0
22/04/2022
7.40
 80,500 7.50 8.10 7.40 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |