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)
27/01/2022
10.80
 67,400 11 11.10 10.80 0 0 0
26/01/2022
11
 110,400 10.60 11.80 9.90 0 0 0
25/01/2022
10.60
 55,100 10.70 10.70 10.10 0 0 0
24/01/2022
10.70
 88,119 10.90 10.90 10 0 0 0
21/01/2022
10.90
 92,100 10.90 11.30 10.50 0 0 0
20/01/2022
10.90
 27,900 9.70 10.90 9.40 0 0 0
19/01/2022
9.70
 10,200 9.90 10.20 9.10 0 0 0
18/01/2022
9.90
 28,200 10.40 10.40 9 0 0 0
17/01/2022
10.40
 81,500 10.30 11 9.80 0 0 0
14/01/2022
10.30
 60,401 10.50 10.90 9.70 0 0 0
13/01/2022
10.50
 86,510 10.80 12 10.10 0 0 0
12/01/2022
10.80
 72,000 11 12.30 10.20 0 0 0
11/01/2022
11
 100,100 11.50 11.50 10 0 0 0
10/01/2022
11.50
 93,520 12 12 10.30 0 0 0
07/01/2022
12
 85,485 12.80 12.80 11.80 0 0 0
06/01/2022
12.80
 192,622 11.80 12.90 11.90 0 0 0
05/01/2022
11.80
 233,500 10.70 11.80 10 0 0 0
04/01/2022
10.70
 95,757 11.30 11.30 10 0 0 0
31/12/2021
11.30
 86,910 11 12.40 11 0 0 0
30/12/2021
11
 121,911 9.80 11 10.20 0 0 0
29/12/2021
9.80
 102,000 8.90 9.80 8.60 5,700 0 0.1
28/12/2021
8.90
 39,940 8.50 8.90 8.40 0 0 0
27/12/2021
8.50
 30,700 8.60 8.70 8.30 0 0 0
24/12/2021
8.60
 42,900 8.90 9.20 8 0 0 0
23/12/2021
8.90
 62,710 9.10 9.10 8.50 0 0 0
22/12/2021
9.10
 47,700 9.20 9.20 8.80 0 0 0
21/12/2021
9.20
 32,300 9.30 9.40 9 0 0 0
20/12/2021
9.30
 9,800 9.60 9.60 9.20 0 0 0
17/12/2021
9.60
 32,900 9.80 9.80 9.30 0 0 0
16/12/2021
9.80
 33,900 9.90 9.90 9.20 0 0 0
15/12/2021
9.90
 34,600 9.90 10 9.60 0 0 0
14/12/2021
9.90
 33,440 10 10.30 9.80 0 400 -0.0
13/12/2021
10
 33,800 9.30 10 9.20 0 0 0
10/12/2021
9.30
 47,200 9.40 9.50 8.40 0 100 -0.0
09/12/2021
9.40
 51,200 9.60 9.90 9.10 0 0 0
08/12/2021
9.60
 84,800 10.20 10.20 9.60 0 0 0
07/12/2021
10.20
 37,200 9.80 10.30 9.80 0 0 0
06/12/2021
9.80
 59,300 11.10 11.10 9.80 0 0 0
03/12/2021
11.10
 81,384 12 12 11 0 0 0
02/12/2021
12
 29,690 12 12.20 11.80 0 0 0
01/12/2021
12
 35,300 12.10 12.20 11.80 0 0 0
30/11/2021
12.10
 52,400 12 12.40 12.10 0 0 0
29/11/2021
12
 22,800 12.30 12.30 11.90 0 0 0
26/11/2021
12.30
 91,700 12.30 12.90 11.50 0 0 0
25/11/2021
12.30
 20,610 12.30 12.30 11.40 0 0 0
24/11/2021
12.30
 34,068 12.40 13 12 0 0 0
23/11/2021
12.40
 41,610 12 12.50 11.70 0 2,100 -0.0
22/11/2021
12
 78,260 12.80 13 11.90 0 0 0
19/11/2021
12.80
 121,044 13.20 13.20 12.40 0 0 0
18/11/2021
13.20
 129,210 13.40 13.40 13 0 0 0
17/11/2021
13.40
 43,000 13.50 13.50 13.10 0 0 0
16/11/2021
13.50
 113,318 13.70 13.90 13.10 2,100 0 0.0
15/11/2021
13.70
 124,400 14.30 14.30 13.40 0 0 0
12/11/2021
14.30
 104,322 13.80 14.60 13.80 0 0 0
11/11/2021
13.80
 188,600 12.90 14.30 12.90 0 0 0
10/11/2021
12.90
 139,700 13 13 12.60 0 0 0
09/11/2021
13
 63,100 13.50 13.70 12.90 0 0 0
08/11/2021
13.50
 94,155 13.20 13.50 12.70 0 500 -0.0
05/11/2021
13.20
 85,101 13.40 13.80 12.80 0 0 0
04/11/2021
13.40
 124,700 13.50 13.80 12.60 0 0 0
03/11/2021
13.50
 153,500 15.30 15.50 13.50 0 0 0
02/11/2021
15.30
 106,005 14.40 15.30 14.40 0 0 0
01/11/2021
14.40
 155,900 15 15.30 14.10 0 0 0
29/10/2021
15
 172,801 15.90 15.90 14.80 0 500 -0.0
28/10/2021
15.90
 107,100 16.40 16.40 15.30 0 0 0
27/10/2021
16.40
 110,300 16 16.50 15.80 0 0 0
26/10/2021
16
 102,500 16 17 15.80 1,000 0 0.0
25/10/2021
16
 145,400 15.90 17.30 15.60 0 0 0
22/10/2021
15.90
 81,400 15.50 15.90 15.30 0 1,400 -0.0
21/10/2021
15.50
 120,200 15.90 16.40 15.40 0 0 0
20/10/2021
15.90
 202,900 15.60 16.30 15.50 0 0 0
19/10/2021
15.60
 137,800 16 16.40 15.60 0 0 0
18/10/2021
16
 293,200 17.20 18.90 15.50 0 0 0
15/10/2021
17.20
 186,500 16.10 18.10 16.20 0 0 0
14/10/2021
16.10
 244,300 14.90 16.10 15 1,400 0 0.0
13/10/2021
14.90
 566,600 13.30 15 12.80 0 0 0
12/10/2021
13.30
 205,900 13.10 13.60 12.40 0 0 0
11/10/2021
13.10
 232,600 12.70 13.80 12 0 0 0
08/10/2021
12.70
 255,100 13.40 13.70 12.70 0 500 -0.0
07/10/2021
13.40
 457,200 12.90 14.80 12.60 0 0 0
06/10/2021
12.90
 329,100 11.30 12.90 12.30 0 100 -0.0
05/10/2021
11.30
 432,842 10.20 11.30 10.30 0 0 0
04/10/2021
10.20
 354,585 9 10.20 9 0 0 0
01/10/2021
9
 135,650 8.80 9.20 8.60 500 0 0.0
30/09/2021
8.80
 154,000 8.30 9 8.30 600 1,300 -0.0
29/09/2021
8.30
 221,005 7.70 8.30 7.60 0 0 0
28/09/2021
7.70
 45,800 7 7.70 6.60 0 0 0
27/09/2021
7
 71,900 7.90 7.90 6.80 0 0 0
24/09/2021
7.90
 99,700 8.30 8.40 7.60 300 0 0.0
23/09/2021
8.30
 164,400 9.20 9.70 8.10 500 11,100 -0.1
22/09/2021
9.20
 213,400 8.30 9.20 8.30 0 0 0
21/09/2021
8.30
 212,310 8 8.80 7 0 500 -0.0
20/09/2021
8
 136,100 7.60 8.30 7.90 0 2,000 -0.0
17/09/2021
7.60
 161,900 7.90 9 7.20 2,700 0 0.0
16/09/2021
7.90
 253,392 7 7.90 7.50 1,000 0 0.0
15/09/2021
7
 233,100 6.20 7 6.50 0 0 0
14/09/2021
6.20
 248,124 5.50 6.30 5.50 0 0 0
13/09/2021
5.50
 94,800 5.20 5.70 5.30 0 0 0
10/09/2021
5.20
 76,200 5.40 5.40 5.10 0 0 0
09/09/2021
5.40
 56,133 5.50 5.50 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |