CTCP Xi măng Sài Sơn (scj)

3.40
-0.10
(-2.86%)
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)
22/06/2010
11.53
 19,400 11.64 11.64 11.46 0 0 0
21/06/2010
11.64
 19,600 11.50 11.76 11.46 0 0 0
18/06/2010
11.50
 60,200 11.53 11.57 11.17 0 3,000 -0.1
17/06/2010
11.53
 24,400 11.68 11.68 11.42 0 0 0
16/06/2010
11.68
 45,200 11.57 11.76 11.57 0 0 0
15/06/2010
11.57
 16,000 11.53 11.64 11.42 0 0 0
14/06/2010
11.53
 29,300 11.42 12.05 11.50 0 0 0
11/06/2010
11.42
 23,700 11.35 11.79 11.42 0 0 0
10/06/2010
11.35
 16,300 11.09 11.35 11.05 0 0 0
09/06/2010
11.09
 43,300 11.42 11.42 11.09 0 0 0
08/06/2010
11.42
 38,400 11.05 11.61 10.87 0 0 0
07/06/2010
11.05
 26,200 11.61 11.79 10.72 1,000 0 0.0
04/06/2010
11.61
 11,800 11.68 11.83 11.35 0 0 0
03/06/2010
11.68
 40,700 11.79 12.16 11.68 0 400 -0.0
02/06/2010
11.79
 97,200 11.64 11.98 11.61 0 0 0
01/06/2010
11.64
 59,700 11.79 11.79 11.42 0 0 0
31/05/2010
11.79
 27,600 12.09 12.09 11.53 1,000 0 0.0
28/05/2010
12.09
 121,100 11.50 12.09 11.79 0 2,000 -0.1
27/05/2010
11.50
 59,600 11.53 11.53 11.05 0 2,000 -0.1
26/05/2010
11.53
 52,400 11.05 11.53 10.69 0 0 0
25/05/2010
11.05
 39,200 11.09 11.24 10.76 0 1,000 -0.0
24/05/2010
11.09
 54,900 10.39 11.09 10.50 0 0 0
21/05/2010
10.39
 164,100 11.28 11.28 10.32 3,000 0 0.1
20/05/2010
11.28
 122,200 11.05 11.79 10.50 2,000 1,000 0.0
19/05/2010
11.05
 92,200 11.79 11.83 11.05 1,000 500 0.0
18/05/2010
11.79
 40,100 11.98 12.05 11.61 0 1,000 -0.0
17/05/2010
11.98
 77,300 12.46 12.53 11.61 0 0 0
14/05/2010
12.46
 58,700 12.34 12.64 12.27 400 0 0.0
13/05/2010
12.34
 85,000 12.16 12.57 12.12 0 0 0
12/05/2010
12.16
 128,200 12.90 12.90 12.12 1,000 0 0.0
11/05/2010
12.90
 191,200 12.79 13.45 12.79 0 0 0
10/05/2010
12.79
 49,100 13.19 13.27 12.53 1,000 1,400 -0.0
07/05/2010
13.19
 113,800 13.71 13.71 13.08 0 0 0
06/05/2010
13.71
 177,900 13.41 13.71 13.12 700 0 0.0
05/05/2010
13.41
 149,300 13.63 13.82 13.34 0 0 0
04/05/2010
13.63
 101,600 13.60 13.97 13.60 0 2,000 -0.1
29/04/2010
13.60
 132,400 13.41 13.71 13.45 1,000 0 0.0
28/04/2010
13.41
 172,700 13.63 13.71 13.38 0 1,300 -0.0
27/04/2010
13.63
 56,600 13.63 13.93 13.52 6,500 100 0.2
26/04/2010
13.63
 152,000 13.89 13.89 13.52 2,000 0 0.1
22/04/2010
13.89
 224,500 13.93 14.19 13.63 0 0 0
21/04/2010
13.93
 195,800 14.04 14.33 13.82 0 0 0
20/04/2010
14.04
 211,800 13.89 14.08 13.82 1,500 1,400 0.0
19/04/2010
13.89
 181,800 14.30 14.41 13.67 1,000 0 0.0
16/04/2010
14.30
 319,500 14.67 14.89 14.30 1,000 0 0.0
15/04/2010
14.67
 328,300 13.78 14.67 14.00 1,000 2,600 -0.1
14/04/2010
13.78
 119,900 13.63 14.00 13.49 0 0 0
13/04/2010
13.63
 216,700 14.22 14.37 13.45 13,300 1,000 0.5
12/04/2010
14.22
 291,000 14.63 14.63 14.00 0 4,300 -0.2
09/04/2010
14.63
 400,900 15.07 16.03 14.37 0 500 -0.0
08/04/2010
15.07
 282,300 14.15 15.07 14.56 0 500 -0.0
07/04/2010
14.15
 523,300 13.27 14.15 13.45 0 1,000 -0.0
06/04/2010
13.27
 511,200 12.57 13.27 12.49 0 2,200 -0.1
05/04/2010
12.57
 99,500 12.20 12.60 12.16 4,300 0 0.1
02/04/2010
12.20
 65,200 12.01 12.34 12.01 2,100 1,000 0.0
01/04/2010
12.01
 94,400 11.87 12.16 11.79 700 0 0.0
31/03/2010
11.87
 139,500 12.31 12.38 11.61 300 0 0.0
30/03/2010
12.31
 226,400 12.79 12.79 12.16 1,500 0 0.1
29/03/2010
12.79
 130,200 12.90 13.27 12.75 0 0 0
26/03/2010
12.90
 42,900 13.34 13.41 12.60 1,000 0 0.0
25/03/2010
13.34
 284,600 12.82 13.45 12.90 0 300 -0.0
24/03/2010
12.82
 248,900 12.38 12.82 12.16 12,200 0 0.4
23/03/2010
12.38
 27,100 12.71 12.71 12.38 0 0 0
22/03/2010
12.71
 23,600 12.90 12.90 12.49 0 0 0
19/03/2010
12.90
 32,400 12.93 13.63 12.75 1,900 400 0.1
18/03/2010
12.93
 28,100 12.90 13.30 12.79 0 0 0
17/03/2010
12.90
 17,400 13.08 13.34 12.75 0 0 0
16/03/2010
13.08
 23,700 13.67 13.82 13.08 0 0 0
15/03/2010
13.67
 24,900 13.82 14.19 13.63 0 0 0
12/03/2010
13.82
 72,200 13.27 14.00 13.27 10,000 0 0.4
11/03/2010
13.27
 10,400 13.23 13.45 13.19 1,900 0 0.1
10/03/2010
13.23
 25,500 13.38 13.38 12.97 0 0 0
09/03/2010
13.38
 37,700 13.45 13.45 13.27 0 2,000 -0.1
08/03/2010
13.45
 44,000 13.74 13.74 13.27 0 0 0
05/03/2010
13.74
 14,500 13.08 13.74 13.12 0 0 0
04/03/2010
13.08
 48,300 12.71 13.45 12.82 0 500 -0.0
03/03/2010
12.71
 140,600 12.46 13.04 12.38 0 16,100 -0.5
02/03/2010
12.46
 12,700 12.53 12.64 12.46 2,000 0 0.1
01/03/2010
12.53
 10,500 12.42 12.60 12.38 0 0 0
26/02/2010
12.42
 8,700 12.38 12.42 12.16 0 0 0
25/02/2010
12.38
 5,200 12.53 12.57 12.27 0 0 0
24/02/2010
12.53
 7,200 12.53 12.53 12.53 0 700 -0.0
23/02/2010
12.53
 15,800 12.71 12.71 12.53 1,000 1,000 0.0
22/02/2010
12.71
 2,500 12.68 12.97 12.68 0 0 0
12/02/2010
12.68
 2,100 12.34 12.71 12.68 0 0 0
11/02/2010
12.34
 12,200 12.23 12.71 12.20 0 0 0
10/02/2010
12.23
 4,800 12.16 12.38 12.16 0 0 0
09/02/2010
12.16
 4,900 12.16 12.23 12.01 0 0 0
08/02/2010
12.16
 1,900 12.09 12.38 12.16 0 0 0
05/02/2010
12.09
 11,800 12.68 12.68 11.98 0 0 0
04/02/2010
12.68
 11,900 12.53 12.75 12.53 0 0 0
03/02/2010
12.53
 45,800 12.53 12.57 12.53 0 0 0
02/02/2010
12.53
 10,500 12.57 12.60 12.53 0 0 0
01/02/2010
12.57
 14,900 12.68 12.68 12.42 0 3,000 -0.1
29/01/2010
12.68
 18,100 12.68 12.71 12.16 0 0 0
28/01/2010
12.68
 14,300 12.90 13.27 12.46 0 0 0
27/01/2010
12.90
 20,700 13.67 14.00 12.71 2,000 0 0.1
26/01/2010
13.67
 45,600 12.82 13.67 13.56 0 0 0
25/01/2010
12.82
 41,500 12.16 12.93 12.16 0 0 0
22/01/2010
12.16
 14,800 11.98 12.23 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |