CTCP Xi măng Sài Sơn (scj)

3.50
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
(2024-10-23) 		-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)
14/09/2015
8.50
 0 8.50 8.50 8.50 0 0 0
11/09/2015
8.50
 0 8.50 8.50 8.50 0 0 0
10/09/2015
8.50
 0 8.50 8.50 8.50 0 0 0
09/09/2015
8.50
 0 8.50 8.50 8.50 0 0 0
08/09/2015
8.50
 14,300 8.50 8.60 8.50 0 0 0
07/09/2015
8.50
 12,700 8.40 8.60 8.50 0 0 0
04/09/2015
8.40
 0 8.40 8.40 8.40 0 0 0
03/09/2015: Cổ tức tiền mặt tỉ lệ: 7%
03/09/2015
8.40
 0 8.40 8.40 8.40 0 0 0
01/09/2015
8.40
 7,600 8.03 8.40 8.40 0 0 0
31/08/2015
8.03
 1,100 8.40 8.40 8.03 0 0 0
28/08/2015
8.40
 0 8.40 8.40 8.40 0 0 0
27/08/2015
8.40
 0 8.40 8.40 8.40 0 0 0
26/08/2015
8.40
 700 8.49 8.49 8.40 0 0 0
25/08/2015
8.49
 100 7.94 8.49 8.49 0 0 0
24/08/2015
7.94
 26,600 8.58 8.58 7.94 0 0 0
21/08/2015
8.58
 17,300 8.58 8.58 8.03 0 0 0
20/08/2015
8.58
 0 8.58 8.58 8.58 0 0 0
19/08/2015
8.58
 100 8.58 8.58 8.58 0 0 0
18/08/2015
8.58
 1,006 8.58 8.58 8.49 0 0 0
17/08/2015
8.58
 4,000 8.58 8.58 8.58 0 0 0
14/08/2015
8.58
 5,000 8.40 8.58 8.58 0 0 0
13/08/2015
8.40
 3,400 8.40 8.40 8.40 0 0 0
12/08/2015
8.40
 3,800 8.77 8.77 8.40 0 0 0
11/08/2015
8.77
 0 8.77 8.77 8.77 0 0 0
10/08/2015
8.77
 1,500 8.40 8.77 8.68 0 0 0
07/08/2015
8.40
 0 8.40 8.40 8.40 0 0 0
06/08/2015
8.40
 4,900 8.68 8.68 8.40 0 0 0
05/08/2015
8.68
 0 8.68 8.68 8.68 0 0 0
04/08/2015
8.68
 1,430 8.31 8.68 8.68 0 0 0
03/08/2015
8.31
 4,200 8.77 8.77 8.31 0 0 0
31/07/2015
8.77
 0 8.77 8.77 8.77 0 0 0
30/07/2015
8.77
 33,000 8.77 8.77 8.12 0 0 0
29/07/2015
8.77
 4,700 8.31 8.77 8.12 0 30 -0.0
28/07/2015
8.31
 100 8.77 8.77 8.31 0 0 0
27/07/2015
8.77
 0 8.77 8.77 8.77 0 0 0
24/07/2015
8.77
 19,300 8.77 8.77 8.40 0 700 -0.0
23/07/2015
8.77
 0 8.77 8.77 8.77 0 0 0
22/07/2015
8.77
 30 8.77 8.77 8.77 0 0 0
21/07/2015
8.77
 40,000 8.58 8.77 8.77 0 0 0
20/07/2015
8.58
 10,600 9.05 9.05 8.58 0 0 0
17/07/2015
9.05
 0 9.05 9.05 9.05 0 0 0
16/07/2015
9.05
 200 8.86 9.05 8.86 0 0 0
15/07/2015
8.86
 20,600 8.86 9.32 8.86 0 0 0
14/07/2015
8.86
 3,000 9.23 9.23 8.86 0 0 0
13/07/2015
9.23
 22 9.23 9.23 9.23 0 0 0
10/07/2015
9.23
 100 9.05 9.23 9.23 0 0 0
09/07/2015
9.05
 0 9.05 9.05 9.05 0 0 0
08/07/2015
9.05
 0 9.05 9.05 9.05 0 0 0
07/07/2015
9.05
 6,000 9.05 9.05 9.05 0 0 0
06/07/2015
9.05
 11,600 8.86 9.05 8.86 0 0 0
03/07/2015
8.86
 16,500 8.77 9.05 8.86 0 0 0
02/07/2015
8.77
 2,500 8.95 8.95 8.77 0 0 0
01/07/2015
8.95
 100 8.31 8.95 8.95 0 0 0
30/06/2015
8.31
 0 8.31 8.31 8.31 0 0 0
29/06/2015
8.31
 1,100 8.86 9.05 8.31 0 0 0
26/06/2015
8.86
 900 8.58 8.86 8.86 0 0 0
25/06/2015
8.58
 2,600 8.49 8.77 8.49 0 0 0
24/06/2015
8.49
 1,000 9.05 9.05 8.49 0 0 0
23/06/2015
9.05
 1,100 9.05 9.05 9.05 0 0 0
22/06/2015
9.05
 200 8.95 9.05 9.05 0 0 0
19/06/2015
8.95
 1,000 9.05 9.05 8.95 0 0 0
18/06/2015
9.05
 500 8.95 9.05 8.49 0 0 0
17/06/2015
8.95
 10,100 8.95 9.51 8.95 0 0 0
16/06/2015
8.95
 17,210 9.05 9.32 8.40 0 0 0
15/06/2015
9.05
 0 9.05 9.05 9.05 0 0 0
12/06/2015
9.05
 8,110 9.05 9.60 8.95 0 0 0
11/06/2015
9.05
 4,800 8.77 9.60 8.77 0 0 0
10/06/2015
8.77
 0 8.77 8.77 8.77 0 0 0
09/06/2015
8.77
 4,600 9.05 9.05 8.77 0 0 0
08/06/2015
9.05
 11,300 8.95 9.05 8.95 0 0 0
05/06/2015
8.95
 2,032 9.69 9.69 8.86 0 0 0
04/06/2015
9.69
 126 8.95 9.69 9.69 0 0 0
03/06/2015
8.95
 7,610 8.86 8.95 8.31 0 0 0
02/06/2015
8.86
 5,000 8.86 8.86 8.86 0 0 0
01/06/2015
8.86
 400 8.77 8.86 8.86 0 0 0
29/05/2015
8.77
 15,322 9.05 9.23 8.77 0 0 0
28/05/2015
9.05
 25,400 8.49 9.05 8.49 0 0 0
27/05/2015
8.49
 5,200 8.49 8.68 8.31 0 0 0
26/05/2015
8.49
 162 8.40 8.49 8.49 0 0 0
25/05/2015
8.40
 2,300 8.31 8.77 8.31 0 0 0
22/05/2015
8.31
 1,284 8.22 8.86 8.31 0 0 0
21/05/2015
8.22
 7,900 9.05 9.05 8.22 0 0 0
20/05/2015
9.05
 600 8.95 9.05 8.12 0 0 0
19/05/2015
8.95
 116 8.58 8.95 8.95 0 0 0
18/05/2015
8.58
 6,200 7.94 8.58 8.03 0 0 0
15/05/2015
7.94
 3,600 8.22 8.86 7.94 0 0 0
14/05/2015
8.22
 300 8.95 9.69 8.22 0 0 0
13/05/2015
8.95
 4,100 8.95 8.95 8.77 0 0 0
12/05/2015
8.95
 1,400 8.68 9.42 7.94 0 0 0
11/05/2015
8.68
 4,800 8.40 9.14 8.40 0 0 0
08/05/2015
8.40
 9,800 8.31 9.14 8.31 0 0 0
07/05/2015
8.31
 8,300 8.31 8.31 8.22 0 0 0
06/05/2015
8.31
 6,700 8.49 8.49 8.31 0 0 0
05/05/2015
8.49
 9,500 9.05 9.05 8.22 0 0 0
04/05/2015
9.05
 39,800 8.95 9.05 8.77 0 0 0
27/04/2015
8.95
 200 9.23 9.23 8.95 0 0 0
24/04/2015
9.23
 2,100 9.23 9.23 8.49 0 0 0
23/04/2015
9.23
 0 9.23 9.23 9.23 0 0 0
22/04/2015
9.23
 5,700 9.14 9.23 9.14 0 0 0
21/04/2015
9.14
 41,300 9.23 9.23 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |