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)
29/01/2018
3
 0 3 3 3 0 0 0
26/01/2018
3
 5,400 3 3 3 0 0 0
25/01/2018
3
 100 2.90 3 3 0 0 0
24/01/2018
2.90
 17,500 2.80 3 2.90 0 0 0
23/01/2018
2.80
 100 2.90 2.90 2.80 0 0 0
22/01/2018
2.90
 42,200 2.90 3.10 2.90 0 0 0
19/01/2018
2.90
 12,600 2.70 2.90 2.80 0 0 0
18/01/2018
2.70
 54 2.70 2.70 2.70 0 0 0
17/01/2018
2.70
 2,800 2.90 2.90 2.70 0 0 0
16/01/2018
2.90
 5,008 2.90 2.90 2.70 0 0 0
15/01/2018
2.90
 0 2.90 2.90 2.90 0 0 0
12/01/2018
2.90
 11,600 2.70 2.90 2.70 0 0 0
11/01/2018
2.70
 12,700 2.80 2.80 2.60 0 0 0
10/01/2018
2.80
 4,500 2.60 2.80 2.40 0 0 0
09/01/2018
2.60
 5,500 2.60 2.60 2.40 0 0 0
08/01/2018
2.60
 20,200 2.80 3 2.60 0 0 0
05/01/2018
2.80
 6,150 3.10 3.10 2.80 0 0 0
04/01/2018
3.10
 9,320 3.40 3.60 3.10 0 0 0
03/01/2018
3.40
 75,500 3.10 3.40 3.30 0 0 0
02/01/2018
3.10
 32,800 2.90 3.10 3 0 0 0
29/12/2017
2.90
 109,500 2.70 2.90 2.80 0 0 0
28/12/2017
2.70
 39,000 2.50 2.70 2.60 0 0 0
27/12/2017
2.50
 7,900 2.50 2.50 2.30 0 0 0
26/12/2017
2.50
 14,650 2.40 2.50 2.40 0 0 0
25/12/2017
2.40
 9,600 2.40 2.40 2.40 0 0 0
22/12/2017
2.40
 33,140 2.30 2.40 2.30 0 0 0
21/12/2017
2.30
 21,000 2.30 2.30 2.30 0 0 0
20/12/2017
2.30
 14,760 2.40 2.40 2.30 0 160 -0.0
19/12/2017
2.40
 100 2.30 2.40 2.40 0 0 0
18/12/2017
2.30
 0 2.30 2.30 2.30 0 0 0
15/12/2017
2.30
 12,000 2.30 2.30 2.30 0 0 0
14/12/2017
2.30
 5,800 2.30 2.30 2.30 0 0 0
13/12/2017
2.30
 16,700 2.30 2.30 2.20 0 0 0
12/12/2017
2.30
 42,600 2.20 2.30 2.20 0 0 0
11/12/2017
2.20
 36,500 2.20 2.20 2.10 0 0 0
08/12/2017
2.20
 12,362 2 2.20 2.10 0 0 0
07/12/2017
2
 800 2.10 2.10 2 0 0 0
06/12/2017
2.10
 3,000 2.10 2.10 2.10 0 0 0
05/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
04/12/2017
2.10
 19,400 2.10 2.10 2.10 0 0 0
01/12/2017
2.10
 35,200 2 2.10 2 0 0 0
30/11/2017
2
 19,600 2 2.10 2 0 0 0
29/11/2017
2
 59,200 2 2.20 2 0 0 0
28/11/2017
2
 9,000 1.90 2 2 0 0 0
27/11/2017
1.90
 400 1.90 2 1.90 0 0 0
24/11/2017
1.90
 10,340 1.90 2 1.90 0 0 0
23/11/2017
1.90
 300 1.90 1.90 1.90 0 0 0
22/11/2017
1.90
 5,500 2 2 1.90 0 0 0
21/11/2017
2
 1,000 1.90 2 2 0 0 0
20/11/2017
1.90
 13,600 1.90 1.90 1.90 0 0 0
17/11/2017
1.90
 11,000 2 2 1.90 0 0 0
16/11/2017
2
 10,060 1.90 2 2 0 0 0
15/11/2017
1.90
 3,100 1.90 1.90 1.90 0 0 0
14/11/2017
1.90
 3,000 1.90 2 1.90 0 0 0
13/11/2017
1.90
 7,200 2 2 1.90 0 0 0
10/11/2017
2
 1,000 2 2 2 0 0 0
09/11/2017
2
 300 2 2 2 0 0 0
08/11/2017
2
 3,400 2 2 2 0 0 0
07/11/2017
2
 100 1.90 2 2 0 0 0
06/11/2017
1.90
 500 2 2 1.90 0 0 0
03/11/2017
2
 3,800 1.90 2 2 0 0 0
02/11/2017
1.90
 11,200 1.90 2 1.90 0 0 0
01/11/2017
1.90
 8,900 2 2 1.90 0 0 0
31/10/2017
2
 5,300 2 2 1.90 0 0 0
30/10/2017
2
 3,300 1.90 2 1.90 0 0 0
27/10/2017
1.90
 8,700 1.90 2 1.90 0 0 0
26/10/2017
1.90
 17,200 1.90 1.90 1.90 0 0 0
25/10/2017
1.90
 9,400 2 2 1.90 0 0 0
24/10/2017
2
 5,700 2.10 2.10 2 0 0 0
23/10/2017
2.10
 100 2 2.10 2.10 0 0 0
20/10/2017
2
 9,000 2 2.10 2 0 0 0
19/10/2017
2
 1,500 2 2.10 2 0 0 0
18/10/2017
2
 500 2 2.10 2 0 0 0
17/10/2017
2
 200 2 2.10 2 0 0 0
16/10/2017
2
 18,000 2 2.10 2 0 0 0
13/10/2017
2
 2,300 2 2 2 0 0 0
12/10/2017
2
 13,200 2 2.10 2 0 0 0
11/10/2017
2
 207 2 2.10 2 0 0 0
10/10/2017
2
 14,200 2.10 2.10 2 0 0 0
09/10/2017
2.10
 30,910 2 2.10 2.10 0 0 0
06/10/2017
2
 3,200 2.20 2.20 2 0 0 0
05/10/2017
2.20
 17,722 2 2.20 2 0 0 0
04/10/2017
2
 20,500 2.10 2.10 2 0 0 0
03/10/2017
2.10
 10,300 2.20 2.20 2 0 0 0
02/10/2017
2.20
 37,300 2.20 2.20 2.10 0 0 0
29/09/2017
2.20
 3,100 2 2.20 2 0 0 0
28/09/2017
2
 14,500 2 2.10 2 0 0 0
27/09/2017
2
 32,432 2 2.20 2 0 0 0
26/09/2017
2
 9,900 2.10 2.20 2 0 0 0
25/09/2017
2.10
 27,400 2.10 2.20 2.10 0 0 0
22/09/2017
2.10
 61,800 2.20 2.20 2 0 0 0
21/09/2017
2.20
 29,100 2.20 2.30 2.10 0 0 0
20/09/2017
2.20
 16,600 2.30 2.30 2.10 0 0 0
19/09/2017
2.30
 7,700 2.30 2.40 2.20 0 0 0
18/09/2017
2.30
 10,900 2.30 2.30 2.10 0 0 0
15/09/2017
2.30
 85,200 2.50 2.50 2.30 0 0 0
14/09/2017
2.50
 96,600 2.40 2.60 2.40 0 0 0
13/09/2017
2.40
 26,100 2.20 2.40 2.40 0 0 0
12/09/2017
2.20
 223,600 2 2.20 2 0 0 0
11/09/2017
2
 215 2 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |