CTCP Xi măng Sài Sơn (scj)

4
0.10
(2.56%)
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
(2024-04-15) 		0.30 7.89% 246,800 -62 -0.0
3.60
4.10
4.10
2 tháng
(2024-03-15) 		-0.50 -10.87% 1,745,500 -62 -0.0
3.60
4.60
4.10
3 tháng
(2024-02-15) 		0 0% 2,942,900 -62 -0.0
3.60
5
4.10
6 tháng
(2023-11-16) 		-0.10 -2.38% 3,258,700 -162 -0.0
3.60
5
4.10
12 tháng
(2023-05-22) 		0.20 5.13% 6,709,312 -662 -0.0
3.60
5
4.10
24 tháng
(2022-05-25) 		-2.30 -35.94% 13,511,227 -6,626 -0.0
2.40
6.40
4.10
36 tháng
(2021-05-31) 		0.40 10.81% 38,137,563 -17,326 -0.0
2.40
17.20
4.10
60 tháng
(2019-06-10) 		0.80 24.24% 43,618,953 -7,058 0.1
1.60
17.20
4.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
4
-0.10
 17,100 3.90 4 3.90 0 0 0
#2 13/05/2024
4.10
0.10
 12,900 4 4.20 3.90 0 0 0
#3 10/05/2024
4.10
0.40
 85,000 3.80 4.10 3.80 0 0 0
#4 09/05/2024
3.70
0
 9,000 3.70 3.70 3.70 0 0 0
#5 08/05/2024
3.70
0
 6,700 3.80 3.80 3.70 0 0 0
#6 07/05/2024
3.70
0
 3,500 3.70 3.70 3.70 0 0 0
#7 06/05/2024
3.70
0
 14,400 3.70 3.70 3.60 0 0 0
#8 03/05/2024
3.70
0.10
 600 3.70 3.70 3.70 0 0 0
#9 02/05/2024
3.60
-0.20
 6,700 3.80 3.80 3.60 0 0 0
#10 26/04/2024
3.80
0
 0 3.80 3.80 3.80 0 62 -0.0
#11 25/04/2024
3.80
0.10
 700 3.70 3.80 3.70 0 0 0
#12 24/04/2024
3.70
0
 2,100 3.70 3.70 3.70 0 0 0
#13 23/04/2024
3.70
-0.10
 3,100 3.70 3.70 3.70 0 0 0
#14 22/04/2024
3.80
0.10
 200 3.80 3.80 3.80 0 0 0
#15 19/04/2024
3.70
0
 14,700 3.70 3.70 3.70 0 0 0
#16 17/04/2024
3.70
-0.10
 20,100 3.80 3.80 3.60 0 0 0
#17 16/04/2024
3.80
0
 51,400 3.80 3.80 3.70 0 0 0
#18 15/04/2024
3.80
-0.10
 15,700 4 4 3.80 0 0 0
#19 12/04/2024
3.90
0
 11,600 3.90 4 3.90 0 0 0
#20 11/04/2024
3.90
0
 22,200 3.90 3.90 3.80 0 0 0
#21 10/04/2024
3.90
0
 26,800 3.90 3.90 3.90 0 0 0
#22 09/04/2024
3.90
0
 31,500 3.90 4 3.80 0 0 0
#23 08/04/2024
3.90
0
 37,300 3.90 4 3.90 0 0 0
#24 05/04/2024
3.90
-0.10
 21,100 3.90 4 3.90 0 0 0
#25 04/04/2024
4
0
 29,800 4 4 4 0 0 0
#26 03/04/2024
4
0
 76,600 4 4 4 0 0 0
#27 02/04/2024
4
-0.10
 23,800 4.10 4.10 4 0 0 0
#28 01/04/2024
4.10
0
 55,900 4.20 4.20 4 0 0 0
#29 29/03/2024
4.10
0
 13,700 4.20 4.20 4 0 0 0
#30 28/03/2024
4.10
0
 52,800 4.10 4.10 4 0 0 0
#31 27/03/2024
4.10
0
 23,800 4.10 4.10 4 0 0 0
#32 26/03/2024
4.10
0
 18,500 4.10 4.20 4 0 0 0
#33 25/03/2024
4.10
-0.10
 26,100 4.20 4.20 4.10 0 0 0
#34 22/03/2024
4.20
-0.10
 38,800 4.30 4.40 4.10 0 0 0
#35 21/03/2024
4.30
0.20
 52,400 4.10 4.30 4.10 0 0 0
#36 20/03/2024
4.10
-0.10
 237,200 4.20 4.20 4 0 0 0
#37 19/03/2024
4.20
-0.20
 164,800 4.40 4.50 4.20 0 0 0
#38 18/03/2024
4.40
-0.20
 169,000 4.60 4.70 4.10 0 0 0
#39 15/03/2024
4.60
-0.40
 365,000 5 5.70 4.30 0 0 0
#40 14/03/2024
5
0.60
 378,500 4.40 5 4.70 0 0 0
#41 13/03/2024
4.40
0.40
 620,600 4 4.40 3.90 0 0 0
#42 12/03/2024
4
0.10
 2,100 3.90 4 3.90 0 0 0
#43 11/03/2024
3.90
-0.10
 2,500 4 4 3.90 0 0 0
#44 08/03/2024
4
0.10
 900 3.90 4 4 0 0 0
#45 07/03/2024
3.90
0
 300 3.90 3.90 3.90 0 0 0
#46 06/03/2024
3.90
-0.20
 6,700 4.10 4.10 3.90 0 0 0
#47 05/03/2024
4.10
0.10
 500 4 4.10 4.10 0 0 0
#48 04/03/2024
4
0
 500 4 4.10 4 0 0 0
#49 01/03/2024
4
0
 7,300 4 4.10 4 0 0 0
#50 29/02/2024
4
-0.10
 5,000 4.10 4.10 4 0 0 0
#51 28/02/2024
4.10
0.10
 3,700 4 4.10 4 0 0 0
#52 27/02/2024
4
0
 5,800 4 4.10 3.90 0 0 0
#53 26/02/2024
4
0.10
 6,100 3.90 4 4 0 0 0
#54 23/02/2024
3.90
-0.10
 7,900 4 4.10 3.90 0 0 0
#55 22/02/2024
4
0
 5,500 4 4 3.90 0 0 0
#56 21/02/2024
4
0.10
 50,700 3.90 4.10 3.80 0 0 0
#57 20/02/2024
3.90
0
 8,100 3.90 4 3.90 0 0 0
#58 19/02/2024
3.90
-0.20
 58,200 4.10 4.10 3.90 0 0 0
#59 16/02/2024
4.10
0
 24,600 4.10 4.20 4 0 0 0
#60 15/02/2024
4.10
0
 1,900 4.10 4.20 4 0 0 0
#61 07/02/2024
4.10
0
 26,600 4.10 4.20 4 0 0 0
#62 06/02/2024
4.10
0
 2,300 4.10 4.10 4 0 0 0
#63 05/02/2024
4.10
0
 2,300 4.10 4.10 4 0 0 0
#64 02/02/2024
4.10
0
 500 4.10 4.10 4 0 0 0
#65 01/02/2024
4.10
0.10
 800 4 4.10 4 0 0 0
#66 31/01/2024
4
-0.10
 700 4.10 4.10 4 0 0 0
#67 30/01/2024
4.10
0
 100 4.10 4.10 4.10 0 0 0
#68 29/01/2024
4.10
0
 7,600 4.10 4.10 3.90 0 0 0
#69 26/01/2024
4.10
0
 1,500 4.10 4.10 3.90 0 0 0
#70 25/01/2024
4.10
0
 1,400 4.10 4.10 4 0 0 0
#71 24/01/2024
4.10
0
 2,900 4.10 4.10 4 0 0 0
#72 23/01/2024
4.10
0
 2,100 4.10 4.10 4 0 0 0
#73 22/01/2024
4.10
0
 4,700 4.10 4.10 4 0 0 0
#74 19/01/2024
4.10
0
 100 4.10 4.10 4.10 0 0 0
#75 18/01/2024
4.10
0
 3,000 4.10 4.10 4 0 0 0
#76 17/01/2024
4.10
0.10
 100 4 4.10 4.10 0 0 0
#77 16/01/2024
4
-0.10
 4,000 4.10 4.10 3.90 0 0 0
#78 15/01/2024
4.10
0.10
 2,900 4 4.10 3.90 0 0 0
#79 12/01/2024
4
-0.10
 6,900 4.10 4.10 3.80 0 0 0
#80 11/01/2024
4.10
0
 7,800 4.10 4.20 4 0 0 0
#81 10/01/2024
4.10
0
 400 4.10 4.20 4.10 0 0 0
#82 09/01/2024
4.10
-0.10
 100 4.20 4.20 4.10 0 0 0
#83 08/01/2024
4.20
0.10
 1,300 4.10 4.20 4 0 0 0
#84 05/01/2024
4.10
0
 1,600 4.10 4.20 4 0 0 0
#85 04/01/2024
4.10
-0.10
 11,000 4.20 4.20 4 0 100 -0.0
#86 03/01/2024
4.20
0.10
 40,400 4.10 4.20 4 0 0 0
#87 02/01/2024
4.10
0.10
 16,900 4 4.10 4 0 0 0
#88 29/12/2023
4
0
 2,100 4 4.10 3.90 0 0 0
#89 28/12/2023
4
0
 800 4 4.10 3.90 0 0 0
#90 27/12/2023
4
-0.20
 10,200 4.20 4.20 4 0 0 0
#91 26/12/2023
4.20
0.10
 100 4.10 4.20 4.20 0 0 0
#92 25/12/2023
4.10
0
 10,800 4.10 4.10 3.90 0 0 0
#93 22/12/2023
4.10
-0.10
 1,200 4.20 4.20 3.90 0 0 0
#94 21/12/2023
4.20
0.10
 1,500 4.10 4.20 4 0 0 0
#95 20/12/2023
4.10
0
 6,200 4.10 4.20 4 0 0 0
#96 19/12/2023
4.10
0
 8,200 4.10 4.20 4.10 0 0 0
#97 18/12/2023
4.10
-0.10
 300 4.20 4.20 4.10 0 0 0
#98 15/12/2023
4.20
0.10
 3,800 4.10 4.20 3.90 0 0 0
#99 14/12/2023
4.10
-0.10
 8,500 4.20 4.20 3.90 0 0 0
#100 13/12/2023
4.20
0.10
 100 4.10 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc