CTCP Xi măng Sài Sơn (scj)

3.40
-0.40
(-10.53%)
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)
11/09/2023
4.70
 94,400 4.50 4.70 4.40 0 0 0
08/09/2023
4.50
 26,000 4.50 4.50 4.40 0 0 0
07/09/2023
4.50
 15,200 4.50 4.50 4.50 0 0 0
06/09/2023
4.50
 20,400 4.50 4.50 4.40 0 0 0
05/09/2023
4.50
 21,400 4.50 4.50 4.40 0 0 0
31/08/2023
4.50
 152,500 4.50 4.50 4.30 0 0 0
30/08/2023
4.50
 24,600 4.50 4.60 4.40 0 0 0
29/08/2023
4.50
 18,100 4.40 4.50 4.40 0 0 0
28/08/2023
4.40
 5,400 4.40 4.50 4.40 0 0 0
25/08/2023
4.40
 7,200 4.40 4.40 4.30 0 0 0
24/08/2023
4.40
 14,600 4.30 4.50 4.30 0 0 0
23/08/2023
4.30
 11,300 4.40 4.50 4.30 0 0 0
22/08/2023
4.40
 21,700 4.40 4.40 4.30 0 0 0
21/08/2023
4.40
 13,000 4.40 4.40 4.30 0 0 0
18/08/2023
4.40
 61,500 4.60 4.60 4.30 0 0 0
17/08/2023
4.60
 74,800 4.60 4.60 4.30 0 0 0
16/08/2023
4.60
 12,700 4.60 4.60 4.40 0 0 0
15/08/2023
4.60
 8,300 4.60 4.60 4.50 0 0 0
14/08/2023
4.60
 37,000 4.70 4.70 4.50 0 0 0
11/08/2023
4.70
 46,200 4.70 4.80 4.40 0 0 0
10/08/2023
4.70
 18,800 4.80 4.90 4.60 0 0 0
09/08/2023
4.80
 36,800 4.90 4.90 4.70 0 0 0
08/08/2023
4.90
 106,500 4.80 4.90 4.60 0 0 0
07/08/2023
4.80
 35,200 4.60 4.90 4.70 0 0 0
04/08/2023
4.60
 20,600 4.50 4.70 4.50 0 0 0
03/08/2023
4.50
 7,800 4.60 4.60 4.50 0 0 0
02/08/2023
4.60
 23,000 4.50 4.60 4.40 0 0 0
01/08/2023
4.50
 33,100 4.50 4.70 4.50 0 0 0
31/07/2023
4.50
 29,500 4.50 4.50 4.40 0 0 0
28/07/2023
4.50
 10,900 4.50 4.50 4.30 0 0 0
27/07/2023
4.50
 28,000 4.50 4.60 4.40 0 0 0
26/07/2023
4.50
 23,300 4.60 4.60 4.30 0 0 0
25/07/2023
4.60
 14,700 4.60 4.60 4.50 0 0 0
24/07/2023
4.60
 41,900 4.60 4.60 4.50 0 0 0
21/07/2023
4.60
 21,100 4.60 4.60 4.50 0 0 0
20/07/2023
4.60
 8,900 4.50 4.60 4.40 0 0 0
19/07/2023
4.50
 14,400 4.60 4.60 4.40 0 0 0
18/07/2023
4.60
 300 4.60 4.60 4.50 0 0 0
17/07/2023
4.60
 14,200 4.50 4.60 4.40 0 0 0
14/07/2023
4.50
 29,200 4.60 4.60 4.40 0 0 0
13/07/2023
4.60
 7,400 4.60 4.60 4.60 0 0 0
12/07/2023
4.60
 7,300 4.60 4.70 4.60 0 0 0
11/07/2023
4.60
 11,400 4.70 4.70 4.50 0 0 0
10/07/2023
4.70
 20,000 4.60 4.70 4.60 0 0 0
07/07/2023
4.60
 24,000 4.50 4.60 4.50 0 0 0
06/07/2023
4.50
 24,900 4.60 4.70 4.40 0 0 0
05/07/2023
4.60
 14,700 4.50 4.60 4.50 0 0 0
04/07/2023
4.50
 30,100 4.60 4.60 4.40 0 0 0
03/07/2023
4.60
 8,200 4.50 4.60 4.50 0 0 0
30/06/2023
4.50
 22,500 4.50 4.60 4.40 0 0 0
29/06/2023
4.50
 36,000 4.50 4.60 4.40 0 0 0
28/06/2023
4.50
 23,922 4.60 4.70 4.40 0 0 0
27/06/2023
4.60
 2,400 4.70 4.70 4.60 0 0 0
26/06/2023
4.70
 34,800 4.80 4.80 4.50 0 0 0
23/06/2023
4.80
 22,700 4.80 4.90 4.70 0 0 0
22/06/2023
4.80
 23,711 4.60 4.90 4.80 0 0 0
21/06/2023
4.60
 61,604 4.60 5.10 4.50 0 0 0
20/06/2023
4.60
 7,300 4.60 4.60 4.50 0 0 0
19/06/2023
4.60
 24,050 4.80 4.80 4.40 0 0 0
16/06/2023
4.80
 20,223 4.70 4.80 4.60 0 0 0
15/06/2023
4.70
 70,700 4.80 4.90 4.60 0 0 0
14/06/2023
4.80
 47,382 4.80 5 4.70 0 0 0
13/06/2023
4.80
 91,628 4.70 4.90 4.60 0 0 0
12/06/2023
4.70
 29,715 4.80 4.80 4.50 0 0 0
09/06/2023
4.80
 104,029 4.90 5.10 4.40 0 0 0
08/06/2023
4.90
 156,600 4.80 5.20 4.60 0 0 0
07/06/2023
4.80
 176,401 4.20 4.80 4.10 0 0 0
06/06/2023
4.20
 17,015 4.20 4.30 4.10 0 0 0
05/06/2023
4.20
 27,100 4.10 4.30 4.10 0 0 0
02/06/2023
4.10
 50,900 4.30 4.40 4 0 0 0
01/06/2023
4.30
 56,106 4.40 4.60 4.20 0 0 0
31/05/2023
4.40
 99,500 4.10 4.50 4.10 0 0 0
30/05/2023
4.10
 64,100 3.80 4.20 3.90 0 0 0
29/05/2023
3.80
 17,900 3.80 3.90 3.80 0 0 0
26/05/2023
3.80
 12,700 3.90 3.90 3.70 0 0 0
25/05/2023
3.90
 4,700 3.80 3.90 3.80 0 0 0
24/05/2023
3.80
 21,200 3.90 3.90 3.70 0 0 0
23/05/2023
3.90
 6,026 3.90 3.90 3.80 0 0 0
22/05/2023
3.90
 300 3.90 3.90 3.80 0 0 0
19/05/2023
3.90
 6,400 3.90 3.90 3.80 0 0 0
18/05/2023
3.90
 23,618 3.80 3.90 3.70 0 0 0
17/05/2023
3.80
 15,200 3.90 3.90 3.70 0 0 0
16/05/2023
3.90
 7,000 3.90 3.90 3.70 0 0 0
15/05/2023
3.90
 10,500 3.90 3.90 3.80 0 0 0
12/05/2023
3.90
 11,100 3.90 3.90 3.70 0 0 0
11/05/2023
3.90
 7,600 3.80 3.90 3.70 0 0 0
10/05/2023
3.80
 6,800 3.80 3.80 3.70 0 0 0
09/05/2023
3.80
 2,501 3.80 3.80 3.70 0 0 0
08/05/2023
3.80
 4,101 3.80 3.80 3.80 0 0 0
05/05/2023
3.80
 4,400 3.80 3.80 3.60 0 0 0
04/05/2023
3.80
 15,425 3.80 3.80 3.80 0 0 0
28/04/2023
3.80
 4,800 3.80 3.90 3.80 0 0 0
27/04/2023
3.80
 4,400 3.80 3.80 3.80 0 0 0
26/04/2023
3.80
 703 3.80 3.80 3.60 0 0 0
25/04/2023
3.80
 5,700 3.80 3.80 3.70 0 0 0
24/04/2023
3.80
 2,700 3.80 3.80 3.70 0 0 0
21/04/2023
3.80
 8,400 3.80 3.90 3.70 0 0 0
20/04/2023
3.80
 14,001 3.80 3.80 3.70 0 0 0
19/04/2023
3.80
 19,700 3.80 3.80 3.60 0 0 0
18/04/2023
3.80
 1,700 3.70 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |