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)
25/06/2012
3.89
 1,400 3.85 3.89 3.72 0 0 0
22/06/2012
3.85
 5,900 3.85 3.85 3.81 0 0 0
21/06/2012
3.85
 9,800 3.85 3.94 3.81 0 0 0
20/06/2012
3.85
 400 3.98 3.98 3.85 0 0 0
19/06/2012
3.98
 1,200 4.07 4.07 3.85 0 0 0
18/06/2012
4.07
 1,900 4.11 4.24 3.94 0 0 0
15/06/2012
4.11
 1,200 4.11 4.11 4.11 0 0 0
14/06/2012
4.11
 100 4.02 4.11 4.11 0 0 0
13/06/2012
4.02
 1,300 3.94 4.07 3.94 0 0 0
12/06/2012
3.94
 6,600 4.02 4.11 3.89 0 0 0
11/06/2012
4.02
 2,700 4.20 4.20 4.02 0 0 0
08/06/2012
4.20
 6,700 4.20 4.28 4.20 0 0 0
07/06/2012
4.20
 5,900 4.07 4.20 4.15 0 0 0
06/06/2012
4.07
 1,900 4.11 4.11 4.07 0 0 0
05/06/2012
4.11
 3,400 3.89 4.11 3.81 100 0 0.0
04/06/2012
3.89
 5,100 3.98 3.98 3.76 3,000 0 0.0
01/06/2012
3.98
 500 3.98 3.98 3.98 0 0 0
31/05/2012
3.98
 14,300 4.11 4.11 3.94 0 0 0
30/05/2012
4.11
 20,500 4.15 4.15 3.94 0 0 0
29/05/2012
4.15
 48,200 4.24 4.24 3.98 3,000 0 0.0
28/05/2012
4.24
 25,000 4.33 4.45 3.98 0 0 0
25/05/2012
4.33
 38,400 3.98 4.33 3.94 1,600 0 0.0
24/05/2012
3.98
 13,800 4.07 4.28 3.94 0 0 0
23/05/2012
4.07
 27,000 4.24 4.50 4.07 2,000 0 0.0
22/05/2012
4.24
 2,600 4.37 4.63 4.24 0 0 0
21/05/2012
4.37
 21,400 4.11 4.37 4.15 0 0 0
18/05/2012
4.11
 62,000 4.41 4.41 4.11 100 0 0.0
17/05/2012
4.41
 47,300 4.50 4.67 4.41 0 0 0
16/05/2012
4.50
 16,400 4.37 4.71 4.37 0 0 0
15/05/2012
4.37
 87,200 4.67 4.76 4.37 0 0 0
14/05/2012
4.67
 10,900 5.02 5.10 4.67 0 0 0
11/05/2012
5.02
 91,100 5.36 5.36 5.02 0 0 0
10/05/2012
5.36
 59,400 5.36 5.54 5.32 0 1,000 -0.0
09/05/2012
5.36
 43,700 5.32 5.45 5.32 0 0 0
08/05/2012
5.32
 60,900 5.10 5.45 4.76 0 0 0
07/05/2012
5.10
 123,500 4.89 5.10 4.93 0 0 0
04/05/2012
4.89
 33,900 4.63 4.89 4.58 0 0 0
03/05/2012
4.63
 40,000 4.63 4.71 4.45 0 0 0
02/05/2012
4.63
 15,700 4.54 4.67 4.45 0 0 0
27/04/2012
4.54
 20,500 4.50 4.63 4.45 0 0 0
26/04/2012
4.50
 12,400 4.58 4.67 4.41 1,000 0 0.0
25/04/2012
4.58
 25,900 4.50 4.63 4.45 0 0 0
24/04/2012
4.50
 4,600 4.54 4.54 4.33 2,000 0 0.0
23/04/2012
4.54
 3,700 4.54 4.63 4.37 0 0 0
20/04/2012
4.54
 3,700 4.54 4.58 4.24 0 0 0
19/04/2012
4.54
 28,000 4.71 4.71 4.33 100 0 0.0
18/04/2012
4.71
 23,200 4.58 4.71 4.37 0 0 0
17/04/2012
4.58
 33,000 4.45 4.58 4.37 0 0 0
16/04/2012
4.45
 9,700 4.33 4.58 4.33 0 0 0
13/04/2012
4.33
 18,000 4.33 4.63 4.33 0 0 0
12/04/2012
4.33
 88,400 4.24 4.45 4.20 500 8,100 -0.1
11/04/2012
4.24
 45,200 4.02 4.24 4.11 0 0 0
10/04/2012
4.02
 10,500 4.07 4.15 4.02 2,000 0 0.0
09/04/2012
4.07
 5,300 4.11 4.20 4.07 0 0 0
06/04/2012
4.11
 8,800 4.15 4.28 4.02 800 0 0.0
05/04/2012
4.15
 1,600 4.11 4.20 4.11 0 0 0
04/04/2012
4.11
 24,300 4.24 4.24 4.07 0 0 0
03/04/2012
4.24
 11,100 4.20 4.33 4.02 0 0 0
30/03/2012
4.20
 1,700 4.24 4.24 4.07 0 0 0
29/03/2012
4.24
 9,900 4.24 4.37 4.11 0 0 0
28/03/2012
4.24
 11,000 4.11 4.24 4.11 0 0 0
27/03/2012
4.11
 8,400 4.33 4.33 4.11 0 0 0
26/03/2012
4.33
 18,200 4.33 4.41 4.24 0 0 0
23/03/2012
4.33
 44,600 4.15 4.37 4.11 1,000 0 0.0
22/03/2012
4.15
 11,400 4.15 4.33 4.02 0 0 0
21/03/2012
4.15
 21,200 4.11 4.24 4.07 0 0 0
20/03/2012
4.11
 300 3.89 4.20 4.11 0 0 0
19/03/2012
3.89
 3,100 3.94 4.07 3.89 0 0 0
16/03/2012
3.94
 4,100 4.07 4.20 3.94 0 0 0
15/03/2012
4.07
 18,800 3.85 4.07 3.76 0 0 0
14/03/2012
3.85
 5,200 3.89 3.89 3.81 0 0 0
13/03/2012
3.89
 6,500 3.72 3.89 3.72 0 0 0
12/03/2012
3.72
 11,000 3.68 3.98 3.68 0 0 0
09/03/2012
3.68
 11,300 3.81 3.94 3.68 2,000 0 0.0
08/03/2012
3.81
 9,400 4.02 4.07 3.81 0 0 0
07/03/2012
4.02
 14,000 4.11 4.11 3.89 0 0 0
06/03/2012
4.11
 17,500 4.15 4.24 3.98 0 0 0
05/03/2012
4.15
 65,500 3.89 4.15 4.07 0 0 0
02/03/2012
3.89
 9,300 3.89 3.98 3.85 0 0 0
01/03/2012
3.89
 12,100 3.98 3.98 3.85 1,000 0 0.0
29/02/2012: Cổ tức tiền mặt tỉ lệ: 10%
29/02/2012
3.98
 8,600 4.02 4.15 3.85 0 0 0
28/02/2012
4.02
 41,900 4.22 4.30 3.87 1,000 0 0.0
27/02/2012
4.22
 10,700 3.83 4.22 3.91 1,000 0 0.0
24/02/2012
3.83
 33,900 3.87 4.06 3.83 700 0 0.0
23/02/2012
3.87
 39,200 3.67 3.87 3.71 0 0 0
22/02/2012
3.67
 30,900 3.51 3.75 3.55 200 0 0.0
21/02/2012
3.51
 28,700 3.51 3.67 3.51 0 0 0
20/02/2012
3.51
 44,800 3.40 3.51 3.44 0 0 0
17/02/2012
3.40
 26,300 3.28 3.40 3.28 0 0 0
16/02/2012
3.28
 5,900 3.20 3.28 3.20 0 0 0
15/02/2012
3.20
 13,200 3.20 3.24 3.16 0 4,500 -0.0
14/02/2012
3.20
 11,300 3.28 3.36 3.16 0 0 0
13/02/2012
3.28
 34,700 3.20 3.36 3.12 0 0 0
10/02/2012
3.20
 9,500 3.24 3.40 3.16 0 0 0
09/02/2012
3.24
 28,300 3.12 3.24 3.12 0 0 0
08/02/2012
3.12
 22,100 3.09 3.16 3.01 0 0 0
07/02/2012
3.09
 39,300 3.05 3.12 2.93 0 0 0
06/02/2012
3.05
 8,100 2.97 3.20 2.97 0 0 0
03/02/2012
2.97
 17,800 3.12 3.24 2.93 0 0 0
02/02/2012
3.12
 8,300 2.93 3.12 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |