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)
28/06/2022
4
 36,900 3.90 4.30 4 0 0 0
27/06/2022
3.90
 15,900 4 4 3.80 0 0 0
24/06/2022
4
 11,500 4.10 4.20 4 0 0 0
23/06/2022
4.10
 12,900 4 4.20 4 0 0 0
22/06/2022
4
 18,200 4 4 3.70 0 0 0
21/06/2022
4
 5,900 3.70 4 3.70 0 0 0
20/06/2022
3.70
 21,500 4.30 4.40 3.70 0 0 0
17/06/2022
4.30
 30,400 4.50 4.50 4 0 0 0
16/06/2022
4.50
 38,600 4.70 5 4.30 0 0 0
15/06/2022
4.70
 26,700 5.20 5.20 4.70 0 0 0
14/06/2022
5.20
 113,600 5.60 6.20 4.90 0 2,500 -0.0
13/06/2022
5.60
 5,407 5.80 5.80 5.60 0 0 0
10/06/2022
5.80
 85,900 5.80 6 5.70 0 0 0
09/06/2022
5.80
 25,700 6 6 5.70 0 0 0
08/06/2022
6
 45,100 5.70 6 5.90 0 0 0
07/06/2022
5.70
 41,200 6 6 5.70 0 0 0
06/06/2022
6
 25,100 6.20 6.30 6 0 0 0
03/06/2022
6.20
 46,900 6.30 6.30 6 0 0 0
02/06/2022
6.30
 57,810 6.30 6.40 6.20 0 0 0
01/06/2022
6.30
 13,100 6.20 6.30 6.20 0 0 0
31/05/2022
6.20
 15,900 6.40 6.40 6.20 0 0 0
30/05/2022
6.40
 19,710 6.30 6.40 6.20 0 0 0
27/05/2022
6.30
 28,800 6.40 6.50 6.20 0 0 0
26/05/2022
6.40
 18,200 6.40 6.60 6.30 0 0 0
25/05/2022
6.40
 30,600 6.30 6.40 6.20 0 0 0
24/05/2022
6.30
 15,900 6.40 6.40 6.10 0 0 0
23/05/2022
6.40
 38,500 6.40 6.70 6.30 0 0 0
20/05/2022
6.40
 11,100 6.40 6.60 6.20 0 0 0
19/05/2022
6.40
 13,200 6.60 6.60 6.20 0 0 0
18/05/2022
6.60
 12,800 6.80 6.80 6.30 0 0 0
17/05/2022
6.80
 40,350 6.30 6.80 6.20 0 0 0
16/05/2022
6.30
 20,900 6 6.70 6 0 0 0
13/05/2022
6
 19,400 6.20 6.50 5.80 0 0 0
12/05/2022
6.20
 86,000 6.80 7.10 6 0 0 0
11/05/2022
6.80
 17,700 7 7.20 6.40 0 0 0
10/05/2022
7
 37,500 6.30 7.20 6 0 0 0
09/05/2022
6.30
 76,600 7.40 7.40 6.30 0 0 0
06/05/2022
7.40
 43,700 7.90 7.90 7 0 0 0
05/05/2022
7.90
 18,100 8 8.20 7.70 0 0 0
04/05/2022
8
 100,000 7.70 8.20 7 0 0 0
29/04/2022
7.70
 21,500 7.80 7.80 7.70 0 0 0
28/04/2022
7.80
 49,400 7.80 8.10 7.40 5,200 0 0.0
27/04/2022
7.80
 62,131 6.90 7.80 6.50 0 0 0
26/04/2022
6.90
 25,200 6.90 7.20 6.30 0 100 -0.0
25/04/2022
6.90
 77,600 7.40 8 6.60 0 600 -0.0
22/04/2022
7.40
 80,500 7.50 8.10 7.40 0 1,600 -0.0
21/04/2022
7.50
 92,000 8.60 8.60 7.30 0 0 0
20/04/2022
8.60
 64,100 8.80 9.50 8.30 0 0 0
19/04/2022
8.80
 141,200 10.30 10.40 8.60 0 0 0
18/04/2022
10.30
 89,100 10.80 10.90 9.70 0 0 0
15/04/2022
10.80
 103,600 10.90 11 10.60 0 0 0
14/04/2022
10.90
 94,900 11 11.60 10.30 0 0 0
13/04/2022
11
 197,200 11.10 11.50 9.90 0 0 0
12/04/2022
11.10
 156,900 12.50 12.50 11 0 1,200 -0.0
08/04/2022
12.50
 136,100 12.40 12.90 12 0 0 0
07/04/2022
12.40
 373,400 13 13.30 12 0 0 0
06/04/2022
13
 63,200 13.10 13.50 12.80 0 0 0
05/04/2022
13.10
 67,100 12.90 13.50 12.70 0 0 0
04/04/2022
12.90
 149,200 12.70 13.50 12.70 0 0 0
01/04/2022
12.70
 205,300 13.40 13.70 12.40 0 0 0
31/03/2022
13.40
 111,000 13.40 13.90 13.30 0 0 0
30/03/2022
13.40
 169,910 13.70 14 13.20 0 0 0
29/03/2022
13.70
 170,210 13.60 14 13.50 0 0 0
28/03/2022
13.60
 230,431 14.30 14.30 13.40 0 0 0
25/03/2022
14.30
 147,600 14.60 15 14 0 0 0
24/03/2022
14.60
 281,100 13.90 15.20 14 0 0 0
23/03/2022
13.90
 323,300 13.80 14.40 13.80 0 0 0
22/03/2022
13.80
 177,500 13.90 14 13.50 0 0 0
21/03/2022
13.90
 391,892 13.50 14.20 13.40 0 0 0
18/03/2022
13.50
 310,400 13.90 14.20 13.30 0 0 0
17/03/2022
13.90
 391,900 13.50 14 13.40 0 0 0
16/03/2022
13.50
 386,970 14.20 14.30 13 500 0 0.0
15/03/2022
14.20
 228,511 14.70 14.90 13.20 0 0 0
14/03/2022
14.70
 340,014 13.90 15.40 13.60 5,600 0 0.1
11/03/2022
13.90
 1,036,406 12.50 13.90 12.10 0 0 0
10/03/2022
12.50
 135,010 11.70 12.70 11.50 0 0 0
09/03/2022
11.70
 74,800 11.80 11.80 11.40 0 0 0
08/03/2022
11.80
 106,900 12.20 12.30 11.70 0 0 0
07/03/2022
12.20
 79,700 12.40 12.60 12.10 0 0 0
04/03/2022
12.40
 159,889 12.20 12.80 11.90 0 400 -0.0
03/03/2022
12.20
 130,101 11.70 12.30 11.30 0 0 0
02/03/2022
11.70
 69,101 11.80 12.20 11.50 0 0 0
01/03/2022
11.80
 67,000 12.20 12.20 11.70 200 0 0.0
28/02/2022
12.20
 63,900 11.60 12.50 11.50 200 0 0.0
25/02/2022
11.60
 43,400 11.30 12 11.20 0 0 0
24/02/2022
11.30
 270,100 11.90 12.70 11 0 200 -0.0
23/02/2022
11.90
 236,100 12.10 12.40 11.80 0 100 -0.0
22/02/2022
12.10
 137,800 12.60 13 11.70 0 0 0
21/02/2022
12.60
 198,510 11.90 12.80 11.90 200 200 -0.0
18/02/2022
11.90
 70,900 12.30 12.30 11.60 100 100 0
17/02/2022
12.30
 76,600 12.70 13 12.10 0 200 -0.0
16/02/2022
12.70
 129,100 12.40 12.90 12.40 100 0 0.0
15/02/2022
12.40
 271,005 11.90 13 11.70 200 0 0.0
14/02/2022
11.90
 140,300 11.80 12 11.50 200 0 0.0
11/02/2022
11.80
 159,200 11.10 11.90 11 0 0 0
10/02/2022
11.10
 126,600 10.30 11.40 10.30 0 0 0
09/02/2022
10.30
 113,800 10.80 10.80 9.50 0 0 0
08/02/2022
10.80
 116,900 11.20 11.30 10.70 0 0 0
07/02/2022
11.20
 114,600 11 11.40 11 0 0 0
28/01/2022
11
 32,100 10.80 11 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |