CTCP Xi măng Sài Sơn (scj)

3.90
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
(2024-04-15) 		0.20 5.26% 272,900 -62 -0.0
3.60
4.10
4
2 tháng
(2024-03-18) 		-0.40 -9.09% 1,406,600 -62 -0.0
3.60
4.40
4
3 tháng
(2024-02-15) 		-0.10 -2.44% 2,969,000 -62 -0.0
3.60
5
4
6 tháng
(2023-11-17) 		-0.20 -4.76% 3,272,100 -162 -0.0
3.60
5
4
12 tháng
(2023-05-22) 		0.10 2.56% 6,735,412 -662 -0.0
3.60
5
4
24 tháng
(2022-05-26) 		-2.40 -37.50% 13,506,727 -6,626 -0.0
2.40
6.40
4
36 tháng
(2021-05-31) 		0.30 8.11% 38,163,663 -17,326 -0.0
2.40
17.20
4
60 tháng
(2019-06-11) 		0.70 21.21% 43,645,053 -7,058 0.1
1.60
17.20
4
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
3.90
0
 7,600 3.90 4 3.90 0 0 0
#2 15/05/2024
4
0
 9,000 3.90 4 3.90 0 0 0
#3 14/05/2024
4
-0.10
 17,100 3.90 4 3.90 0 0 0
#4 13/05/2024
4.10
0
 12,900 4 4.20 3.90 0 0 0
#5 10/05/2024
4.10
0.40
 85,000 3.80 4.10 3.80 0 0 0
#6 09/05/2024
3.70
0
 9,000 3.70 3.70 3.70 0 0 0
#7 08/05/2024
3.70
0
 6,700 3.80 3.80 3.70 0 0 0
#8 07/05/2024
3.70
0
 3,500 3.70 3.70 3.70 0 0 0
#9 06/05/2024
3.70
0
 14,400 3.70 3.70 3.60 0 0 0
#10 03/05/2024
3.70
0.10
 600 3.70 3.70 3.70 0 0 0
#11 02/05/2024
3.60
-0.20
 6,700 3.80 3.80 3.60 0 0 0
#12 26/04/2024
3.80
0
 0 3.80 3.80 3.80 0 62 -0.0
#13 25/04/2024
3.80
0.10
 700 3.70 3.80 3.70 0 0 0
#14 24/04/2024
3.70
0
 2,100 3.70 3.70 3.70 0 0 0
#15 23/04/2024
3.70
-0.10
 3,100 3.70 3.70 3.70 0 0 0
#16 22/04/2024
3.80
0.10
 200 3.80 3.80 3.80 0 0 0
#17 19/04/2024
3.70
0
 14,700 3.70 3.70 3.70 0 0 0
#18 17/04/2024
3.70
-0.10
 20,100 3.80 3.80 3.60 0 0 0
#19 16/04/2024
3.80
0
 51,400 3.80 3.80 3.70 0 0 0
#20 15/04/2024
3.80
-0.10
 15,700 4 4 3.80 0 0 0
#21 12/04/2024
3.90
0
 11,600 3.90 4 3.90 0 0 0
#22 11/04/2024
3.90
0
 22,200 3.90 3.90 3.80 0 0 0
#23 10/04/2024
3.90
0
 26,800 3.90 3.90 3.90 0 0 0
#24 09/04/2024
3.90
0
 31,500 3.90 4 3.80 0 0 0
#25 08/04/2024
3.90
0
 37,300 3.90 4 3.90 0 0 0
#26 05/04/2024
3.90
-0.10
 21,100 3.90 4 3.90 0 0 0
#27 04/04/2024
4
0
 29,800 4 4 4 0 0 0
#28 03/04/2024
4
0
 76,600 4 4 4 0 0 0
#29 02/04/2024
4
-0.10
 23,800 4.10 4.10 4 0 0 0
#30 01/04/2024
4.10
0
 55,900 4.20 4.20 4 0 0 0
#31 29/03/2024
4.10
0
 13,700 4.20 4.20 4 0 0 0
#32 28/03/2024
4.10
0
 52,800 4.10 4.10 4 0 0 0
#33 27/03/2024
4.10
0
 23,800 4.10 4.10 4 0 0 0
#34 26/03/2024
4.10
0
 18,500 4.10 4.20 4 0 0 0
#35 25/03/2024
4.10
-0.10
 26,100 4.20 4.20 4.10 0 0 0
#36 22/03/2024
4.20
-0.10
 38,800 4.30 4.40 4.10 0 0 0
#37 21/03/2024
4.30
0.20
 52,400 4.10 4.30 4.10 0 0 0
#38 20/03/2024
4.10
-0.10
 237,200 4.20 4.20 4 0 0 0
#39 19/03/2024
4.20
-0.20
 164,800 4.40 4.50 4.20 0 0 0
#40 18/03/2024
4.40
-0.20
 169,000 4.60 4.70 4.10 0 0 0
#41 15/03/2024
4.60
-0.40
 365,000 5 5.70 4.30 0 0 0
#42 14/03/2024
5
0.60
 378,500 4.40 5 4.70 0 0 0
#43 13/03/2024
4.40
0.40
 620,600 4 4.40 3.90 0 0 0
#44 12/03/2024
4
0.10
 2,100 3.90 4 3.90 0 0 0
#45 11/03/2024
3.90
-0.10
 2,500 4 4 3.90 0 0 0
#46 08/03/2024
4
0.10
 900 3.90 4 4 0 0 0
#47 07/03/2024
3.90
0
 300 3.90 3.90 3.90 0 0 0
#48 06/03/2024
3.90
-0.20
 6,700 4.10 4.10 3.90 0 0 0
#49 05/03/2024
4.10
0.10
 500 4 4.10 4.10 0 0 0
#50 04/03/2024
4
0
 500 4 4.10 4 0 0 0
#51 01/03/2024
4
0
 7,300 4 4.10 4 0 0 0
#52 29/02/2024
4
-0.10
 5,000 4.10 4.10 4 0 0 0
#53 28/02/2024
4.10
0.10
 3,700 4 4.10 4 0 0 0
#54 27/02/2024
4
0
 5,800 4 4.10 3.90 0 0 0
#55 26/02/2024
4
0.10
 6,100 3.90 4 4 0 0 0
#56 23/02/2024
3.90
-0.10
 7,900 4 4.10 3.90 0 0 0
#57 22/02/2024
4
0
 5,500 4 4 3.90 0 0 0
#58 21/02/2024
4
0.10
 50,700 3.90 4.10 3.80 0 0 0
#59 20/02/2024
3.90
0
 8,100 3.90 4 3.90 0 0 0
#60 19/02/2024
3.90
-0.20
 58,200 4.10 4.10 3.90 0 0 0
#61 16/02/2024
4.10
0
 24,600 4.10 4.20 4 0 0 0
#62 15/02/2024
4.10
0
 1,900 4.10 4.20 4 0 0 0
#63 07/02/2024
4.10
0
 26,600 4.10 4.20 4 0 0 0
#64 06/02/2024
4.10
0
 2,300 4.10 4.10 4 0 0 0
#65 05/02/2024
4.10
0
 2,300 4.10 4.10 4 0 0 0
#66 02/02/2024
4.10
0
 500 4.10 4.10 4 0 0 0
#67 01/02/2024
4.10
0.10
 800 4 4.10 4 0 0 0
#68 31/01/2024
4
-0.10
 700 4.10 4.10 4 0 0 0
#69 30/01/2024
4.10
0
 100 4.10 4.10 4.10 0 0 0
#70 29/01/2024
4.10
0
 7,600 4.10 4.10 3.90 0 0 0
#71 26/01/2024
4.10
0
 1,500 4.10 4.10 3.90 0 0 0
#72 25/01/2024
4.10
0
 1,400 4.10 4.10 4 0 0 0
#73 24/01/2024
4.10
0
 2,900 4.10 4.10 4 0 0 0
#74 23/01/2024
4.10
0
 2,100 4.10 4.10 4 0 0 0
#75 22/01/2024
4.10
0
 4,700 4.10 4.10 4 0 0 0
#76 19/01/2024
4.10
0
 100 4.10 4.10 4.10 0 0 0
#77 18/01/2024
4.10
0
 3,000 4.10 4.10 4 0 0 0
#78 17/01/2024
4.10
0.10
 100 4 4.10 4.10 0 0 0
#79 16/01/2024
4
-0.10
 4,000 4.10 4.10 3.90 0 0 0
#80 15/01/2024
4.10
0.10
 2,900 4 4.10 3.90 0 0 0
#81 12/01/2024
4
-0.10
 6,900 4.10 4.10 3.80 0 0 0
#82 11/01/2024
4.10
0
 7,800 4.10 4.20 4 0 0 0
#83 10/01/2024
4.10
0
 400 4.10 4.20 4.10 0 0 0
#84 09/01/2024
4.10
-0.10
 100 4.20 4.20 4.10 0 0 0
#85 08/01/2024
4.20
0.10
 1,300 4.10 4.20 4 0 0 0
#86 05/01/2024
4.10
0
 1,600 4.10 4.20 4 0 0 0
#87 04/01/2024
4.10
-0.10
 11,000 4.20 4.20 4 0 100 -0.0
#88 03/01/2024
4.20
0.10
 40,400 4.10 4.20 4 0 0 0
#89 02/01/2024
4.10
0.10
 16,900 4 4.10 4 0 0 0
#90 29/12/2023
4
0
 2,100 4 4.10 3.90 0 0 0
#91 28/12/2023
4
0
 800 4 4.10 3.90 0 0 0
#92 27/12/2023
4
-0.20
 10,200 4.20 4.20 4 0 0 0
#93 26/12/2023
4.20
0.10
 100 4.10 4.20 4.20 0 0 0
#94 25/12/2023
4.10
0
 10,800 4.10 4.10 3.90 0 0 0
#95 22/12/2023
4.10
-0.10
 1,200 4.20 4.20 3.90 0 0 0
#96 21/12/2023
4.20
0.10
 1,500 4.10 4.20 4 0 0 0
#97 20/12/2023
4.10
0
 6,200 4.10 4.20 4 0 0 0
#98 19/12/2023
4.10
0
 8,200 4.10 4.20 4.10 0 0 0
#99 18/12/2023
4.10
-0.10
 300 4.20 4.20 4.10 0 0 0
#100 15/12/2023
4.20
0.10
 3,800 4.10 4.20 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |