CTCP Xi măng Sài Sơn (scj)

3.40
-0.40
(-10.53%)
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
(2024-10-23) 		-0.10 -2.86% 722,405 0 0
3.40
3.90
3.40
2 tháng
(2024-09-23) 		-0.20 -5.56% 2,334,855 0 0
3.40
4.60
3.40
3 tháng
(2024-08-26) 		-0.20 -5.56% 2,548,349 0 0
3.40
4.60
3.40
6 tháng
(2024-05-27) 		-0.50 -12.82% 3,728,189 0 0
3.30
4.60
3.40
12 tháng
(2023-11-29) 		-0.80 -19.05% 7,067,369 -762 -0.0
3.30
5
3.40
24 tháng
(2022-12-05) 		0 0% 14,151,022 -3,726 -0.0
2.70
5.20
3.40
36 tháng
(2021-12-08) 		-6.20 -64.58% 30,549,562 5,774 0.1
2.40
14.70
3.40
60 tháng
(2019-12-19) 		1.40 70% 47,440,426 -7,658 0.1
1.60
17.20
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
6.80
 66,958 6.30 6.80 6.30 0 0 0
13/04/2021
6.30
 145,040 5.90 6.30 5.90 1,800 0 0.0
12/04/2021
5.90
 328,000 5.30 6 5.20 0 0 0
09/04/2021
5.30
 124,800 5.40 6 5.20 0 0 0
08/04/2021
5.40
 22,879 5.70 6.30 5.30 0 0 0
07/04/2021
5.70
 70,621 5.20 5.70 5 0 0 0
06/04/2021
5.20
 106,232 4.80 5.40 4.60 0 0 0
05/04/2021
4.80
 61,300 4.40 5 4.50 0 0 0
02/04/2021
4.40
 2,800 4.70 4.70 4.30 0 0 0
01/04/2021
4.70
 26,400 4.40 4.70 4.50 0 0 0
31/03/2021
4.40
 55,100 5.10 5.10 4.40 0 0 0
30/03/2021
5.10
 55,000 4.60 5.50 4.40 0 0 0
29/03/2021
4.60
 34,932 5.40 5.50 4.30 0 0 0
26/03/2021
5.40
 79,100 4.90 5.50 4.40 0 0 0
25/03/2021
4.90
 89,810 4.40 4.90 4.60 0 0 0
24/03/2021
4.40
 117,339 4 4.40 4 0 0 0
23/03/2021
4
 66,024 3.80 4.10 3.80 0 0 0
22/03/2021
3.80
 20,300 3.50 3.90 3.60 0 0 0
19/03/2021
3.50
 13,200 3.40 3.60 3.40 0 0 0
18/03/2021
3.40
 15,324 3.60 3.70 3.40 0 0 0
17/03/2021
3.60
 20,500 3.70 3.70 3.60 0 0 0
16/03/2021
3.70
 6,501 3.70 3.80 3.60 0 32 -0.0
15/03/2021
3.70
 21,900 3.70 3.70 3.20 0 0 0
12/03/2021
3.70
 47,700 3.80 3.80 3.40 0 0 0
11/03/2021
3.80
 28,300 3.90 3.90 3.70 0 0 0
10/03/2021
3.90
 67,109 3.90 4.20 3.90 0 0 0
09/03/2021
3.90
 61,600 3.90 4.10 3.60 0 0 0
08/03/2021
3.90
 40,707 3.40 3.90 3.70 0 0 0
05/03/2021
3.40
 64,200 3.20 3.40 3.30 0 0 0
04/03/2021
3.20
 110,000 3.30 3.30 2.90 0 0 0
03/03/2021
3.30
 2,400 3.40 3.40 3.30 0 0 0
02/03/2021
3.40
 12,000 3.40 3.40 3.40 0 0 0
01/03/2021
3.40
 16,200 3.40 3.40 3.40 0 900 -0.0
26/02/2021
3.40
 4,300 3.70 3.70 3.40 0 0 0
25/02/2021
3.70
 16,200 3.70 3.70 3.70 0 0 0
24/02/2021
3.70
 1,300 4.20 4.20 3.70 0 0 0
23/02/2021
4.20
 0 4.30 4.20 4.20 0 0 0
22/02/2021
4.30
 216 4 4.30 4.10 0 0 0
19/02/2021
4
 500 4.40 4.40 4 0 0 0
18/02/2021
4.40
 22,600 4.40 4.40 3.80 0 0 0
17/02/2021
4.40
 0 4.40 4.40 4.40 0 0 0
09/02/2021
4.40
 100 4.40 4.40 4.40 0 0 0
08/02/2021
4.40
 0 4.20 4.40 4.20 0 0 0
05/02/2021
4.20
 310 4.30 4.80 4.20 0 0 0
04/02/2021
4.30
 1,700 4 4.30 4 0 0 0
03/02/2021
4
 12,100 3.50 4 3.40 0 0 0
02/02/2021
3.50
 0 3.40 3.50 3.40 0 0 0
01/02/2021
3.40
 800 3.90 3.90 3.40 0 0 0
29/01/2021
3.90
 11,200 3.40 3.90 3 0 0 0
28/01/2021
3.40
 800 3.90 3.90 3.40 0 0 0
27/01/2021
3.90
 4,100 4.50 4.50 3.90 0 0 0
26/01/2021
4.50
 6,200 4.50 4.50 4.30 0 0 0
25/01/2021
4.50
 3,600 4.50 4.50 4.20 0 0 0
22/01/2021
4.50
 5,800 5.10 5.10 4.20 0 0 0
21/01/2021
5.10
 13,200 4.60 5.20 4.10 0 0 0
20/01/2021
4.60
 4,562 4.50 4.60 4.60 0 0 0
19/01/2021
4.50
 11,800 4.50 4.50 3.80 0 0 0
18/01/2021
4.50
 40,204 4.80 4.80 4.30 0 0 0
15/01/2021
4.80
 502 4.70 5.10 4.30 0 0 0
14/01/2021
4.70
 1,462 4.20 4.70 3.70 0 0 0
13/01/2021
4.20
 36,800 4.50 4.80 4.20 0 0 0
12/01/2021
4.50
 3,200 4.30 4.60 4.30 0 0 0
11/01/2021
4.30
 33,200 4 4.40 4.30 0 0 0
08/01/2021
4
 61,400 3.70 4 3.60 0 0 0
07/01/2021
3.70
 42,300 3.40 3.70 3.30 0 0 0
06/01/2021
3.40
 13,000 3.50 3.50 3.20 0 0 0
05/01/2021
3.50
 39,600 3.30 3.50 3.10 0 0 0
04/01/2021
3.30
 2,000 3.40 3.40 3.30 0 0 0
31/12/2020
3.40
 30,500 3.40 3.40 2.80 0 0 0
30/12/2020
3.40
 8,840 3.50 3.50 3.10 0 0 0
29/12/2020
3.50
 119,300 3.50 3.60 3 0 0 0
28/12/2020
3.50
 5,600 3.40 3.60 3.30 0 0 0
25/12/2020
3.40
 22,030 3.40 3.40 3.10 0 1,000 -0.0
24/12/2020
3.40
 4,300 3.40 3.50 3 0 0 0
23/12/2020
3.40
 73,800 3.10 3.40 3.10 0 0 0
22/12/2020
3.10
 28,300 3.20 3.20 2.70 0 0 0
21/12/2020
3.20
 76,500 3.10 3.20 2.70 0 6,000 -0.0
18/12/2020
3.10
 52,300 2.90 3.30 2.90 0 0 0
17/12/2020
2.90
 108,100 2.60 2.90 2.70 0 0 0
16/12/2020
2.60
 6,130 2.70 2.70 2.60 0 0 0
15/12/2020
2.70
 40,310 2.50 2.70 2.50 0 0 0
14/12/2020
2.50
 2,206 2.50 2.50 2.40 0 0 0
11/12/2020
2.50
 124 2.50 2.50 2.50 0 0 0
10/12/2020
2.50
 11,300 2.50 2.50 2.30 0 0 0
09/12/2020
2.50
 6,100 2.50 2.60 2.50 0 0 0
08/12/2020
2.50
 2,210 2.40 2.50 2.50 0 0 0
07/12/2020
2.40
 10,000 2.50 2.50 2.40 0 0 0
04/12/2020
2.50
 1,110 2.50 2.60 2.50 0 0 0
03/12/2020
2.50
 2,100 2.40 2.50 2.50 0 0 0
02/12/2020
2.40
 1,300 2.30 2.40 2.40 0 0 0
01/12/2020
2.30
 1,510 2.20 2.30 2.30 0 0 0
30/11/2020
2.20
 7,300 2.30 2.30 2.20 0 0 0
27/11/2020
2.30
 700 2.30 2.30 2.20 0 0 0
26/11/2020
2.30
 4,200 2.40 2.40 2.30 0 0 0
25/11/2020
2.40
 3,000 2.30 2.40 2.20 0 0 0
24/11/2020
2.30
 2,000 2.30 2.30 2.30 0 0 0
23/11/2020
2.30
 100 2.40 2.40 2.30 0 0 0
20/11/2020
2.40
 16,700 2.20 2.40 2.30 0 0 0
19/11/2020
2.20
 10,000 2.50 2.50 2.20 0 0 0
18/11/2020
2.50
 100 2.50 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |