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)
21/01/2010
11.98
 29,900 12.53 12.57 11.79 0 0 0
20/01/2010
12.53
 7,800 12.90 12.90 12.53 0 0 0
19/01/2010
12.90
 9,100 12.64 12.90 12.75 0 0 0
18/01/2010
12.64
 24,600 13.08 13.08 12.38 0 0 0
15/01/2010
13.08
 13,500 13.82 13.82 13.01 0 0 0
14/01/2010
13.82
 13,000 13.45 13.97 13.38 0 0 0
13/01/2010
13.45
 138,500 12.97 13.63 12.75 100 2,000 -0.1
12/01/2010
12.97
 50,400 13.86 13.86 12.93 0 0 0
11/01/2010
13.86
 18,600 14.30 14.30 13.67 0 0 0
08/01/2010
14.30
 39,000 14.85 15.29 13.82 0 0 0
07/01/2010
14.85
 77,700 14.74 15.44 14.74 0 0 0
06/01/2010
14.74
 128,600 14.74 15.11 13.82 0 0 0
05/01/2010
14.74
 127,000 13.82 14.78 14.48 4,000 0 0.2
04/01/2010
13.82
 57,500 12.93 13.82 13.67 0 0 0
31/12/2009
12.93
 75,600 12.42 13.01 12.64 0 1,900 0
30/12/2009
12.42
 58,200 12.31 12.46 11.98 0 0 0
29/12/2009
12.31
 28,600 12.57 12.60 12.27 3,000 0 0
28/12/2009
12.57
 28,100 13.12 13.27 12.23 0 0 0
25/12/2009
13.12
 81,100 12.34 13.12 12.71 0 0 0
24/12/2009
12.34
 98,600 12.09 12.60 11.79 0 0 0
23/12/2009
12.09
 88,300 11.76 12.16 11.98 0 0 0
22/12/2009
11.76
 23,900 11.76 12.46 11.76 0 0 0
21/12/2009
11.76
 46,400 11.05 11.76 11.57 0 0 0
18/12/2009
11.05
 45,200 10.69 11.05 10.80 0 0 0
17/12/2009
10.69
 12,400 10.58 10.72 9.95 0 0 0
16/12/2009
10.58
 47,600 10.98 10.98 10.32 4,000 0 0
15/12/2009
10.98
 26,200 11.24 11.24 10.80 0 0 0
14/12/2009
11.24
 85,300 11.05 11.39 9.91 0 0 0
11/12/2009
11.05
 59,700 11.28 11.28 10.61 0 5,300 0
10/12/2009
11.28
 51,600 12.09 12.09 11.28 5,000 0 0
09/12/2009
12.09
 103,300 13.01 13.01 12.09 5,000 0 0
08/12/2009
13.01
 19,800 13.23 13.27 12.75 0 500 0
07/12/2009
13.23
 23,400 13.30 13.30 13.23 0 0 0
04/12/2009
13.30
 48,400 13.49 13.49 12.90 0 1,000 0
03/12/2009
13.49
 104,400 13.27 13.49 12.71 0 0 0
02/12/2009
13.27
 61,300 13.86 14.00 13.08 0 0 0
01/12/2009
13.86
 70,300 13.27 14.19 13.63 400 0 0
30/11/2009
13.27
 58,600 12.86 13.82 13.08 0 0 0
27/11/2009
12.86
 114,100 13.71 13.82 12.75 0 1,000 0
26/11/2009
13.71
 31,800 14.63 14.63 13.71 2,000 0 0
25/11/2009
14.63
 46,900 15.55 15.66 14.63 1,000 0 0
24/11/2009
15.55
 33,600 15.85 16.21 15.11 0 0 0
23/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
Quyền mua cổ phiếu: 5/3 Giá: 20 (Volume + 60%, Ratio=0.60)
23/11/2009
15.85
 69,600 15.77 16.91 15.66 0 0 0
20/11/2009
15.77
 107,500 16.07 16.07 15.62 1,400 0 0
19/11/2009
16.07
 103,200 16.44 16.50 15.88 700 0 0
18/11/2009
16.44
 86,500 16.29 16.50 16.01 600 0 0
17/11/2009
16.29
 64,300 16.71 17.12 16.26 2,000 0 0
16/11/2009
16.71
 41,100 16.93 17.14 16.61 0 0 0
13/11/2009
16.93
 169,500 15.86 16.95 15.96 0 0 0
12/11/2009
15.86
 86,400 15.81 16.26 15.64 0 0 0
11/11/2009
15.81
 81,700 14.94 15.81 14.70 0 0 0
10/11/2009
14.94
 23,600 15.06 15.43 14.57 0 0 0
09/11/2009
15.06
 25,800 15.96 15.96 15.04 0 0 0
06/11/2009
15.96
 122,100 15.86 16.76 15.86 0 0 0
05/11/2009
15.86
 34,100 15.00 15.86 15.54 0 0 0
04/11/2009
15.00
 44,700 14.79 15.54 14.89 0 2,000 0
03/11/2009
14.79
 88,800 15.30 15.43 14.53 0 3,100 0
02/11/2009
15.30
 117,200 16.50 16.50 15.28 0 7,800 0
30/10/2009
16.50
 96,500 16.18 17.04 16.07 0 25,800 0
29/10/2009
16.18
 89,400 17.01 17.01 15.69 1,000 0 0
28/10/2009
17.01
 61,300 17.12 17.14 16.50 0 0 0
27/10/2009
17.12
 95,400 17.40 17.40 16.39 0 0 0
26/10/2009
17.40
 172,100 17.14 18.19 16.82 100 0 0
23/10/2009
17.14
 87,800 18.00 18.32 16.80 0 11,600 0
22/10/2009
18.00
 106,200 17.83 18.21 17.85 6,000 13,200 0
21/10/2009
17.83
 56,800 18.00 18.21 17.57 0 0 0
20/10/2009
18.00
 99,500 17.76 18.11 17.72 0 1,000 0
19/10/2009
17.76
 99,400 17.89 18.11 17.46 0 0 0
16/10/2009
17.89
 167,800 18.60 19.29 17.79 0 0 0
15/10/2009
18.60
 188,700 18.41 19.31 18.21 0 9,900 0
14/10/2009
18.41
 322,500 16.95 18.41 16.82 0 0 0
13/10/2009
16.95
 97,700 18.04 18.21 16.86 0 12,600 0
12/10/2009
18.04
 215,300 17.06 18.04 17.59 0 0 0
09/10/2009
17.06
 317,400 16.07 17.10 16.29 0 0 0
08/10/2009
16.07
 66,000 15.88 16.29 15.75 0 0 0
07/10/2009
15.88
 67,600 15.77 16.14 15.75 500 0 0
06/10/2009
15.77
 79,000 15.75 16.29 15.49 0 0 0
05/10/2009
15.75
 76,400 16.03 16.29 15.60 0 2,600 0
02/10/2009
16.03
 144,700 16.39 16.41 15.34 0 5,000 0
01/10/2009
16.39
 234,300 16.05 17.04 16.07 0 0 0
30/09/2009
16.05
 67,400 16.48 16.50 15.69 0 0 0
29/09/2009
16.48
 55,900 16.56 17.14 16.39 0 0 0
28/09/2009
16.56
 98,700 16.48 17.36 16.29 0 0 0
25/09/2009
16.48
 277,100 15.45 16.48 15.21 0 15,000 0
24/09/2009
15.45
 85,500 15.36 15.58 15.21 0 0 0
23/09/2009
15.36
 188,600 15.49 16.05 15.11 0 10,000 0
22/09/2009
15.49
 104,200 15.49 15.54 15.21 0 0 0
21/09/2009
15.49
 130,900 15.47 15.69 15.26 0 0 0
18/09/2009
15.47
 73,200 15.34 15.64 15.24 0 0 0
17/09/2009
15.34
 110,800 15.21 15.43 15.21 0 0 0
16/09/2009
15.21
 61,300 15.77 15.96 15.21 0 0 0
15/09/2009
15.77
 89,100 16.05 16.14 15.51 5,000 0 0
14/09/2009
16.05
 270,400 15.00 16.05 14.79 0 17,100 0
11/09/2009
15.00
 72,400 15.00 15.19 14.89 0 1,900 0
10/09/2009
15.00
 90,100 14.89 15.17 14.70 0 0 0
09/09/2009
14.89
 50,000 15.11 15.43 14.81 0 1,000 0
08/09/2009
15.11
 80,800 14.74 15.58 14.72 0 0 0
07/09/2009
14.74
 124,700 15.13 15.13 14.49 0 0 0
04/09/2009
15.13
 227,400 15.81 15.81 14.68 0 0 0
03/09/2009
15.81
 158,400 16.33 16.33 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |