CTCP Xi măng Sài Sơn (scj)

3.60
0
(0%)
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
(2025-11-05) 		-0.10 -2.70% 136,400 0 0
3.50
3.70
3.60
2 tháng
(2025-10-06) 		-0.10 -2.70% 269,200 -1,000 -0.0
3.50
3.80
3.60
3 tháng
(2025-09-08) 		-0.20 -5.26% 350,400 -1,000 -0.0
3.50
3.90
3.60
6 tháng
(2025-06-09) 		-0.20 -5.26% 1,982,600 -4,600 -0.0
3.50
4
3.60
12 tháng
(2024-12-10) 		0 0% 5,259,623 -33,594 -0.0
3.20
4.30
3.60
24 tháng
(2023-12-18) 		-0.50 -12.20% 12,662,892 -34,356 -0.0
3.20
5
3.60
36 tháng
(2022-12-21) 		0.80 28.57% 19,513,445 -37,320 -0.0
2.70
5.20
3.60
60 tháng
(2020-12-31) 		0.20 5.88% 50,820,632 -32,252 0.1
2.40
17.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |