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)
06/09/2011
4.26
 6,000 4.33 4.45 4.26 300 0 0.0
05/09/2011
4.33
 33,300 4.26 4.53 4.30 0 0 0
01/09/2011
4.26
 10,100 4.18 4.26 4.22 0 0 0
31/08/2011
4.18
 8,700 4.30 4.30 4.18 0 0 0
30/08/2011
4.30
 3,100 4.14 4.41 3.98 0 0 0
29/08/2011
4.14
 1,600 3.98 4.26 4.14 0 0 0
26/08/2011
3.98
 100 4.22 4.22 3.98 0 0 0
25/08/2011
4.22
 800 4.10 4.26 4.02 0 0 0
24/08/2011
4.10
 5,400 4.10 4.30 4.10 0 0 0
23/08/2011
4.10
 9,100 4.22 4.33 4.10 0 0 0
22/08/2011
4.22
 2,100 3.98 4.22 4.10 0 0 0
19/08/2011
3.98
 2,800 4.06 4.06 3.94 0 0 0
18/08/2011
4.06
 2,200 4.14 4.14 4.06 0 0 0
17/08/2011
4.14
 15,400 3.91 4.18 4.02 0 0 0
16/08/2011
3.91
 6,200 3.98 3.98 3.91 0 0 0
15/08/2011
3.98
 6,200 4.18 4.18 3.98 0 0 0
12/08/2011
4.18
 100 4.02 4.18 4.18 0 0 0
11/08/2011
4.02
 9,300 3.94 4.02 3.83 0 0 0
10/08/2011
3.94
 5,900 3.79 3.98 3.91 0 0 0
09/08/2011
3.79
 11,300 4.02 4.02 3.79 0 0 0
08/08/2011
4.02
 1,500 4.10 4.10 3.94 0 0 0
05/08/2011
4.10
 1,300 4.22 4.30 4.02 0 0 0
04/08/2011
4.22
 4,400 3.98 4.22 4.10 0 0 0
03/08/2011
3.98
 5,000 4.06 4.18 3.87 0 0 0
02/08/2011
4.06
 5,800 4.14 4.14 3.91 0 0 0
01/08/2011
4.14
 3,700 4.10 4.37 3.94 0 0 0
29/07/2011
4.10
 1,800 4.26 4.37 4.10 0 0 0
28/07/2011
4.26
 1,900 3.98 4.26 3.91 0 0 0
27/07/2011
3.98
 1,000 4.18 4.18 3.98 0 0 0
26/07/2011
4.18
 1,100 4.37 4.37 4.14 0 0 0
25/07/2011
4.37
 100 4.37 4.37 4.37 0 0 0
22/07/2011
4.37
 0 4.37 4.37 4.37 0 0 0
21/07/2011
4.37
 6,000 4.49 4.49 4.37 200 0 0.0
20/07/2011
4.49
 3,600 4.49 4.49 4.45 300 0 0.0
19/07/2011
4.49
 6,000 4.49 4.49 4.41 0 0 0
18/07/2011
4.49
 300 4.41 4.49 4.49 300 0 0.0
15/07/2011
4.41
 8,000 4.53 4.53 4.26 0 0 0
14/07/2011
4.53
 12,500 4.84 4.84 4.53 1,000 0 0.0
13/07/2011
4.84
 0 4.84 4.84 4.84 0 0 0
12/07/2011
4.84
 0 4.84 4.84 4.84 0 0 0
11/07/2011
4.84
 0 4.88 4.84 4.84 0 0 0
08/07/2011
4.88
 1,000 4.65 4.88 4.80 0 0 0
07/07/2011
4.65
 100 4.69 4.69 4.65 0 0 0
06/07/2011
4.69
 500 4.45 4.69 4.45 0 0 0
05/07/2011
4.45
 2,300 4.37 4.57 4.45 800 0 0.0
04/07/2011
4.37
 300 4.41 4.41 4.10 0 0 0
01/07/2011
4.41
 5,500 4.30 4.41 4.06 300 0 0.0
30/06/2011
4.30
 7,800 4.53 4.53 4.30 0 0 0
29/06/2011
4.53
 100 4.37 4.53 4.53 0 0 0
28/06/2011
4.37
 2,000 4.61 4.61 4.37 0 0 0
27/06/2011
4.61
 200 4.69 4.69 4.61 0 0 0
24/06/2011
4.69
 2,800 4.61 4.69 4.30 0 0 0
23/06/2011
4.61
 200 4.61 4.61 4.61 0 0 0
22/06/2011
4.61
 2,000 4.65 4.65 4.61 0 0 0
21/06/2011
4.65
 1,100 4.37 4.65 4.61 0 0 0
20/06/2011
4.37
 3,100 4.88 4.88 4.37 0 0 0
17/06/2011
4.88
 5,100 4.88 5.00 4.49 200 0 0.0
16/06/2011
4.88
 1,100 4.80 4.88 4.80 0 0 0
15/06/2011
4.80
 0 4.76 4.80 4.80 0 0 0
14/06/2011
4.76
 4,100 5.08 5.08 4.76 400 0 0.0
13/06/2011
5.08
 10,800 5.15 5.15 5.08 200 1,000 -0.0
10/06/2011
5.15
 10,100 5.00 5.19 5.00 0 4,100 -0.1
09/06/2011
5.00
 4,600 4.92 5.00 4.84 0 900 -0.0
08/06/2011
4.92
 11,400 5.04 5.19 4.92 0 0 0
07/06/2011
5.04
 31,300 4.69 5.04 4.57 0 0 0
06/06/2011
4.69
 23,500 4.69 4.80 4.57 0 0 0
03/06/2011
4.69
 11,600 4.80 4.88 4.69 0 0 0
02/06/2011
4.80
 17,900 4.61 4.80 4.65 0 0 0
01/06/2011
4.61
 46,400 4.41 4.61 4.41 0 0 0
31/05/2011
4.41
 28,600 4.41 4.61 4.37 0 0 0
30/05/2011
4.41
 21,200 4.22 4.41 4.26 0 0 0
27/05/2011
4.22
 10,300 4.18 4.22 3.94 0 0 0
26/05/2011
4.18
 12,300 4.14 4.18 3.67 100 0 0.0
25/05/2011
4.14
 10,600 4.30 4.30 3.87 0 0 0
24/05/2011
4.30
 10,400 4.18 4.30 3.98 0 0 0
23/05/2011
4.18
 6,000 4.41 4.41 4.18 0 0 0
20/05/2011
4.41
 6,500 4.73 4.73 4.41 0 0 0
19/05/2011
4.73
 700 4.69 4.76 4.69 100 0 0.0
18/05/2011
4.69
 1,000 5.04 5.04 4.69 0 0 0
17/05/2011
5.04
 57,000 5.23 5.23 4.88 0 0 0
16/05/2011
5.23
 0 5.39 5.23 5.23 0 0 0
13/05/2011
5.39
 1,900 4.96 5.39 5.15 0 1,000 -0.0
12/05/2011
4.96
 800 5.08 5.08 4.96 0 0 0
11/05/2011
5.08
 700 5.19 5.19 5.08 0 0 0
10/05/2011
5.19
 2,400 5.08 5.19 5.08 0 0 0
09/05/2011
5.08
 2,900 5.08 5.08 5.08 0 1,000 -0.0
06/05/2011
5.08
 5,700 5.08 5.27 5.04 0 0 0
05/05/2011
5.08
 7,600 5.27 5.27 5.00 0 0 0
04/05/2011
5.27
 900 5.08 5.35 5.23 0 0 0
29/04/2011
5.08
 1,500 4.88 5.08 5.04 0 0 0
28/04/2011
4.88
 8,800 4.88 5.08 4.88 0 0 0
27/04/2011
4.88
 6,700 5.08 5.08 4.88 0 0 0
26/04/2011
5.08
 3,100 5.08 5.08 5.08 0 0 0
25/04/2011
5.08
 6,200 4.92 5.08 5.04 0 0 0
22/04/2011
4.92
 7,700 5.15 5.15 4.88 2,100 0 0.0
21/04/2011
5.15
 3,300 5.47 5.47 5.15 0 0 0
20/04/2011
5.47
 3,200 5.55 5.55 5.08 400 0 0.0
19/04/2011
5.55
 800 5.35 5.66 5.19 0 0 0
18/04/2011
5.35
 2,600 5.47 5.62 5.35 100 0 0.0
15/04/2011
5.47
 4,600 5.62 5.62 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |