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)
08/09/2021
5.50
 18,600 5.50 5.80 5.50 0 0 0
07/09/2021
5.50
 140,500 5.50 6.10 5.40 0 0 0
06/09/2021
5.50
 182,700 4.90 5.60 5.10 0 5,000 -0.0
01/09/2021
4.90
 56,200 4.90 5 4.80 0 0 0
31/08/2021
4.90
 11,600 5 5.10 4.80 0 0 0
30/08/2021
5
 50,000 4.70 5 4.70 0 0 0
27/08/2021
4.70
 27,000 4.60 4.80 4.40 0 0 0
26/08/2021
4.60
 13,800 4.70 4.70 4.50 0 0 0
25/08/2021
4.70
 13,500 4.70 4.80 4.70 0 0 0
24/08/2021
4.70
 14,400 4.60 5 4.60 0 0 0
23/08/2021
4.60
 29,200 4.50 4.60 4.50 0 0 0
20/08/2021
4.50
 46,500 4.50 4.60 4.50 0 0 0
19/08/2021
4.50
 19,400 4.60 4.60 4.50 0 0 0
18/08/2021
4.60
 62,015 4.50 4.70 4.50 0 0 0
17/08/2021
4.50
 21,700 4.50 4.60 4.30 0 0 0
16/08/2021
4.50
 77,800 4.70 4.70 4.10 0 0 0
13/08/2021
4.70
 86,800 4.80 4.80 4.40 0 0 0
12/08/2021
4.80
 28,100 5.20 5.30 4.80 0 0 0
11/08/2021
5.20
 101,000 4.70 5.20 4.70 0 0 0
10/08/2021
4.70
 86,221 4.20 4.70 4.20 0 0 0
09/08/2021
4.20
 30,421 4.10 4.20 4.10 0 0 0
06/08/2021
4.10
 12,100 4.10 4.10 4 0 0 0
05/08/2021
4.10
 9,400 4 4.10 4 0 0 0
04/08/2021
4
 24,200 4 4 4 0 0 0
03/08/2021
4
 38,000 4 4 4 0 0 0
02/08/2021
4
 32,900 3.90 4 3.90 0 0 0
30/07/2021
3.90
 40,500 3.70 3.90 3.80 0 0 0
29/07/2021
3.70
 10,800 3.80 3.80 3.70 0 0 0
28/07/2021
3.80
 200 3.80 3.80 3.80 0 0 0
27/07/2021
3.80
 13,900 3.80 3.90 3.70 8,400 0 0.0
26/07/2021
3.80
 401 3.80 3.80 3.80 0 0 0
23/07/2021
3.80
 6,700 3.90 3.90 3.80 0 0 0
22/07/2021
3.90
 40,779 3.90 4.10 3.70 0 0 0
21/07/2021
3.90
 4,000 3.60 4 3.80 0 0 0
20/07/2021
3.60
 2,200 3.30 3.60 3.30 0 0 0
19/07/2021
3.30
 3,500 3.60 3.60 3.10 0 0 0
16/07/2021
3.60
 2,700 3.70 3.90 3.60 0 0 0
15/07/2021
3.70
 1,800 3.70 3.70 3.60 0 0 0
14/07/2021
3.70
 800 3.50 3.70 3.40 0 0 0
13/07/2021
3.50
 3,500 3.50 3.50 3.40 0 0 0
12/07/2021
3.50
 27,500 4 4 3.40 0 0 0
09/07/2021
4
 600 3.70 4 3.90 0 0 0
08/07/2021
3.70
 3,100 3.80 4 3.70 0 0 0
07/07/2021
3.80
 12,300 3.90 4 3.70 0 0 0
06/07/2021
3.90
 7,900 4 4 3.80 0 0 0
05/07/2021
4
 6,800 4.10 4.10 4 0 0 0
02/07/2021
4.10
 14,800 4.10 4.10 4 0 0 0
01/07/2021
4.10
 1,600 4 4.30 4 0 0 0
30/06/2021
4
 6,800 4 4.10 3.90 0 3,700 -0.0
29/06/2021
4
 9,000 4.10 4.20 4 0 0 0
28/06/2021
4.10
 1,900 4.20 4.20 4 0 0 0
25/06/2021
4.20
 14,400 4.20 4.20 4 0 0 0
24/06/2021
4.20
 8,500 4.10 4.20 4.10 0 0 0
23/06/2021
4.10
 16,400 4.10 4.10 3.80 0 0 0
22/06/2021
4.10
 10,400 4.10 4.20 4.10 0 0 0
21/06/2021
4.10
 38,100 4 4.10 4 0 0 0
18/06/2021
4
 6,700 4 4 3.90 0 0 0
17/06/2021
4
 3,500 4 4 4 0 0 0
16/06/2021
4
 16,311 4 4 4 3,000 0 0.0
15/06/2021
4
 12,502 4 4.10 3.60 0 0 0
14/06/2021
4
 15,000 3.90 4 3.90 0 0 0
11/06/2021
3.90
 16,736 4 4 3.90 0 0 0
10/06/2021
4
 35,200 4.10 4.10 3.90 0 0 0
09/06/2021
4.10
 10,715 4.10 4.20 4 0 0 0
08/06/2021
4.10
 17,710 4.10 4.10 4 0 0 0
07/06/2021
4.10
 15,500 4.10 4.20 4 0 0 0
04/06/2021
4.10
 23,500 4.30 4.40 4 0 0 0
03/06/2021
4.30
 14,440 4.20 4.50 4.30 0 0 0
02/06/2021
4.20
 22,300 3.80 4.20 4 0 0 0
01/06/2021
3.80
 48,700 3.70 4.10 3.60 0 16,500 -0.1
31/05/2021
3.70
 43,500 4.40 4.40 3.70 0 0 0
28/05/2021
4.40
 15,800 4 4.40 3.80 0 0 0
27/05/2021
4
 62,800 4.50 4.50 4 2,500 0 0.0
26/05/2021
4.50
 2,713 4.50 4.50 4.40 0 0 0
25/05/2021
4.50
 23,300 4.50 4.60 4.50 0 0 0
24/05/2021
4.50
 5,800 4.80 4.90 4.50 2,600 0 0.0
21/05/2021
4.80
 900 4.80 5 4.50 0 0 0
20/05/2021
4.80
 16,400 4.90 4.90 4.40 0 0 0
19/05/2021
4.90
 0 5.10 4.90 5.10 0 0 0
18/05/2021
5.10
 5,702 4.60 5.10 4.30 0 0 0
17/05/2021
4.60
 3,363 4.60 4.60 4.50 0 0 0
14/05/2021
4.60
 6,100 4.50 4.60 4.50 0 0 0
13/05/2021
4.50
 14,236 4.70 4.70 4.50 1,800 0 0.0
12/05/2021
4.70
 10,300 4.60 4.70 4.70 0 0 0
11/05/2021
4.60
 9,315 4.70 5 4.60 0 0 0
10/05/2021
4.70
 15,900 4.70 5 4.30 0 0 0
07/05/2021
4.70
 8,600 4.90 5.10 4.70 0 0 0
06/05/2021
4.90
 8,548 4.90 5.10 4.90 0 0 0
05/05/2021
4.90
 58,700 5 5.50 4.50 4,100 0 0.0
04/05/2021
5
 19,700 5 5.70 5 600 0 0.0
29/04/2021
5
 5,300 5.10 5.10 5 0 0 0
28/04/2021
5.10
 8,900 4.80 5.10 4.40 0 0 0
27/04/2021
4.80
 11,430 4.50 5 4.20 0 0 0
26/04/2021
4.50
 87,630 5 5 4.50 300 0 0.0
23/04/2021
5
 26,900 4.90 5.40 5 0 0 0
22/04/2021
4.90
 26,400 5.20 5.20 4.80 2,700 0 0.0
20/04/2021
5.20
 38,806 5.90 5.90 5 1,200 0 0.0
19/04/2021
5.90
 41,802 6.10 6.40 5.50 1,400 0 0.0
16/04/2021
6.10
 93,200 6.30 6.50 6 1,200 0 0.0
15/04/2021
6.30
 100,100 6.80 7 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |