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)
28/06/2018
2.70
 1,300 2.90 2.90 2.70 0 0 0
27/06/2018
2.90
 1,200 2.90 2.90 2.70 0 0 0
26/06/2018
2.90
 800 3 3 2.70 0 0 0
25/06/2018
3
 1,300 3 3 3 0 0 0
22/06/2018
3
 2,600 3 3 3 0 0 0
21/06/2018
3
 0 3 3 3 0 0 0
20/06/2018
3
 2,900 2.90 3 2.70 0 0 0
19/06/2018
2.90
 1,000 2.90 2.90 2.90 0 0 0
18/06/2018
2.90
 2,600 2.90 2.90 2.70 0 0 0
15/06/2018
2.90
 2,600 2.90 2.90 2.70 0 0 0
14/06/2018
2.90
 0 2.90 2.90 2.90 0 0 0
13/06/2018
2.90
 100 2.80 2.90 2.90 0 0 0
12/06/2018
2.80
 1,900 2.70 2.80 2.80 0 0 0
11/06/2018
2.70
 2,800 2.80 2.80 2.70 0 0 0
08/06/2018
2.80
 1,100 2.80 2.80 2.80 0 0 0
07/06/2018
2.80
 100 2.60 2.80 2.80 0 0 0
06/06/2018
2.60
 4,500 2.70 2.80 2.60 0 0 0
05/06/2018
2.70
 3,500 2.90 2.90 2.70 0 0 0
04/06/2018
2.90
 1,100 2.80 2.90 2.70 400 0 0.0
01/06/2018
2.80
 0 2.80 2.80 2.80 0 0 0
31/05/2018
2.80
 8,700 2.60 2.80 2.70 0 0 0
30/05/2018
2.60
 4,300 2.60 2.80 2.60 0 0 0
29/05/2018
2.60
 3,700 2.80 2.90 2.60 0 0 0
28/05/2018
2.80
 1,000 3.10 3.10 2.80 0 0 0
25/05/2018
3.10
 5,100 3 3.10 2.70 0 0 0
24/05/2018
3
 0 3 3 3 0 0 0
23/05/2018
3
 0 3 3 3 0 0 0
22/05/2018
3
 100 3 3 3 0 0 0
21/05/2018
3
 600 3.10 3.10 3 0 0 0
18/05/2018
3.10
 2,800 3 3.10 3 0 0 0
17/05/2018
3
 100 3.20 3.20 3 0 0 0
16/05/2018
3.20
 300 3.30 3.30 3.20 0 0 0
15/05/2018
3.30
 500 3.50 3.50 3.30 0 0 0
14/05/2018
3.50
 0 3.50 3.50 3.50 0 0 0
11/05/2018
3.50
 12,100 3.30 3.50 3 0 0 0
10/05/2018
3.30
 11,300 3.60 3.60 3.30 0 0 0
09/05/2018
3.60
 5,500 3.50 3.60 3.20 0 100 -0.0
08/05/2018
3.50
 0 3.50 3.50 3.50 0 0 0
07/05/2018
3.50
 100 3.50 3.50 3.50 0 0 0
04/05/2018
3.50
 200 3.30 3.50 3.10 0 0 0
03/05/2018
3.30
 100 3.50 3.50 3.30 0 0 0
02/05/2018
3.50
 8,200 3.30 3.60 3 0 0 0
27/04/2018
3.30
 100 3.10 3.30 3.30 0 0 0
26/04/2018
3.10
 300 3.40 3.40 3.10 100 0 0.0
24/04/2018
3.40
 1,200 3.50 3.50 3.20 0 0 0
23/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
20/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
19/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
18/04/2018
3.50
 110 3.30 3.50 3.50 0 0 0
17/04/2018
3.30
 400 3.40 3.60 3.30 0 0 0
16/04/2018
3.40
 800 3.20 3.40 3 0 0 0
13/04/2018
3.20
 3,300 3.20 3.20 3 0 0 0
12/04/2018
3.20
 6,900 3.20 3.20 3 0 0 0
11/04/2018
3.20
 0 3.20 3.20 3.20 0 0 0
10/04/2018
3.20
 100 3.10 3.20 3.20 0 0 0
09/04/2018
3.10
 6,610 3.20 3.30 3.10 0 0 0
06/04/2018
3.20
 3,000 3.50 3.50 3.20 0 0 0
05/04/2018
3.50
 2,000 3.70 3.70 3.50 0 0 0
04/04/2018
3.70
 2,000 3.70 3.70 3.70 0 0 0
03/04/2018
3.70
 4,700 4 4 3.70 0 0 0
02/04/2018
4
 27,800 3.70 4 3.80 0 0 0
30/03/2018
3.70
 2,600 3.60 3.70 3.50 0 0 0
29/03/2018
3.60
 6,910 3.90 3.90 3.60 0 0 0
28/03/2018
3.90
 3,600 3.80 4.10 3.50 0 0 0
27/03/2018
3.80
 600 3.80 3.80 3.80 0 0 0
26/03/2018
3.80
 2,900 3.60 3.90 3.70 0 0 0
23/03/2018
3.60
 27,332 3.30 3.60 3.30 0 0 0
22/03/2018
3.30
 11,500 3 3.30 3.20 0 0 0
21/03/2018
3
 10,300 3.10 3.10 3 0 0 0
20/03/2018
3.10
 4,400 3.10 3.20 2.80 0 0 0
19/03/2018
3.10
 30,000 3 3.20 2.80 0 0 0
16/03/2018
3
 40,000 3.30 3.30 3 0 0 0
15/03/2018
3.30
 3,900 3.30 3.30 3.30 0 0 0
14/03/2018
3.30
 3,000 3.10 3.40 3 0 0 0
13/03/2018
3.10
 65,300 3.40 3.60 3.10 0 0 0
12/03/2018
3.40
 15,800 3.70 3.70 3.40 0 0 0
09/03/2018
3.70
 35,600 3.60 3.80 3.30 0 0 0
08/03/2018
3.60
 3,100 3.90 3.90 3.60 0 0 0
07/03/2018
3.90
 1,900 4 4 3.60 0 0 0
06/03/2018
4
 1,400 4.10 4.10 3.70 0 0 0
05/03/2018
4.10
 3,200 4.20 4.20 3.80 0 0 0
02/03/2018
4.20
 1,510 4 4.30 4.20 0 0 0
01/03/2018
4
 160 4.40 4.40 4 0 60 -0.0
28/02/2018
4.40
 82,200 4.20 4.40 3.80 0 0 0
27/02/2018
4.20
 3,800 4 4.20 3.60 0 0 0
26/02/2018
4
 93,562 3.80 4.10 3.50 0 0 0
23/02/2018
3.80
 9,500 3.50 3.80 3.80 0 0 0
22/02/2018
3.50
 38,004 3.20 3.50 3.20 0 0 0
21/02/2018
3.20
 200 3 3.20 3.20 0 0 0
13/02/2018
3
 10,200 2.80 3 2.80 0 0 0
12/02/2018
2.80
 7,900 3.10 3.40 2.80 0 0 0
09/02/2018
3.10
 91,330 2.90 3.10 2.80 2,400 0 0.0
08/02/2018
2.90
 1,400 2.80 2.90 2.60 0 0 0
07/02/2018
2.80
 25,410 2.80 2.80 2.70 0 0 0
06/02/2018
2.80
 10,000 2.70 2.80 2.50 0 0 0
05/02/2018
2.70
 18,700 2.80 2.80 2.70 0 0 0
02/02/2018
2.80
 26,900 2.80 2.80 2.80 0 0 0
01/02/2018
2.80
 6,300 2.60 2.80 2.80 0 0 0
31/01/2018
2.60
 55,600 2.70 2.90 2.50 0 0 0
30/01/2018
2.70
 5,210 3 3 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |