CTCP Xi măng Sài Sơn (scj)

2.70
0.10
(3.85%)
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
(2026-08-18) 		-0.20 -7.14% 81,700 0 0
2.50
3.40
2.70
2 tháng
(2026-07-20) 		-0.30 -10.34% 95,000 0 0
2.50
3.40
2.70
3 tháng
(2026-06-19) 		-0.10 -3.70% 167,300 0 0
2.50
3.40
2.70
6 tháng
(2026-03-23) 		-0.20 -7.14% 411,500 0 0
2.50
3.40
2.70
12 tháng
(2025-09-22) 		-1.30 -33.33% 1,307,100 0 0
2.50
3.90
2.70
24 tháng
(2024-09-27) 		-1 -27.78% 8,984,793 0 0
2.50
4.60
2.70
36 tháng
(2023-10-03) 		-1.60 -38.10% 14,291,701 0 0
2.50
5
2.70
60 tháng
(2021-10-13) 		-12.30 -82.55% 42,189,453 9,500 0.1
2.40
17.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
2.50
 10,038 2.40 2.50 2.30 0 0 0
15/11/2022
2.40
 15,800 2.70 2.70 2.30 0 0 0
14/11/2022
2.70
 4,800 2.80 2.80 2.60 0 0 0
11/11/2022
2.80
 13,638 2.80 2.90 2.70 0 0 0
10/11/2022
2.80
 1,200 2.90 2.90 2.80 0 0 0
09/11/2022
2.90
 4,400 2.90 2.90 2.90 0 0 0
08/11/2022
2.90
 2,100 3 3 2.90 0 0 0
07/11/2022
3
 200 2.90 3 3 0 0 0
04/11/2022
2.90
 12,700 3 3 2.90 0 0 0
03/11/2022
3
 1,519 3 3 2.90 0 0 0
02/11/2022
3
 7,400 3 3 3 0 0 0
01/11/2022
3
 12,700 2.90 3 2.90 0 0 0
31/10/2022
2.90
 29,250 2.90 3.10 2.90 0 0 0
28/10/2022
2.90
 138 3.10 3.10 2.90 0 0 0
27/10/2022
3.10
 1,300 3.10 3.10 3.10 0 0 0
26/10/2022
3.10
 15,300 2.80 3.10 2.80 0 0 0
25/10/2022
2.80
 6,700 2.90 2.90 2.70 0 0 0
24/10/2022
2.90
 1,300 2.90 3 2.90 0 0 0
21/10/2022
2.90
 33,700 3.20 3.20 2.80 0 0 0
20/10/2022
3.20
 100 3.20 3.20 3.20 0 0 0
19/10/2022
3.20
 5,600 3.10 3.20 3.10 0 0 0
18/10/2022
3.10
 6,400 3 3.20 3.10 0 0 0
17/10/2022
3
 2,300 3.20 3.20 3 0 0 0
14/10/2022
3.20
 25,600 3 3.20 3 0 0 0
13/10/2022
3
 5,200 3.10 3.10 2.90 0 0 0
12/10/2022
3.10
 18,110 3 3.20 2.90 0 0 0
11/10/2022
3
 7,500 3.30 3.30 2.90 0 0 0
10/10/2022
3.30
 4,800 3.40 3.40 3.10 0 0 0
07/10/2022
3.40
 39,600 3.40 3.40 3.20 0 0 0
06/10/2022
3.40
 19,900 3.40 3.40 3.30 0 0 0
05/10/2022
3.40
 101,300 3.50 3.70 3.30 0 0 0
04/10/2022
3.50
 24,182 3.80 3.80 3.50 0 0 0
03/10/2022
3.80
 11,100 3.80 3.80 3.60 0 0 0
30/09/2022
3.80
 17,500 3.90 3.90 3.60 0 0 0
29/09/2022
3.90
 32,402 3.90 4 3.90 0 0 0
28/09/2022
3.90
 17,300 3.90 3.90 3.80 0 700 -0.0
27/09/2022
3.90
 20,300 4 4 3.80 0 0 0
26/09/2022
4
 11,900 4.30 4.30 3.80 0 400 -0.0
23/09/2022
4.30
 3,500 4.30 4.30 4.10 0 0 0
22/09/2022
4.30
 5,100 4.10 4.30 4.10 0 0 0
21/09/2022
4.10
 9,509 4.10 4.30 4 0 0 0
20/09/2022
4.10
 17,801 4.10 4.10 3.90 0 0 0
19/09/2022
4.10
 10,400 4.10 4.10 3.90 0 0 0
16/09/2022
4.10
 10,622 4.10 4.20 4 0 0 0
15/09/2022
4.10
 4,330 4.10 4.30 4.10 0 0 0
14/09/2022
4.10
 15,400 4.10 4.20 4.10 0 0 0
13/09/2022
4.10
 25,465 4.10 4.20 4 0 0 0
12/09/2022
4.10
 12,305 4.20 4.20 4 0 0 0
09/09/2022
4.20
 10,400 4.20 4.20 4 0 0 0
08/09/2022
4.20
 53,300 4.20 4.20 4 0 0 0
07/09/2022
4.20
 85,300 4.40 4.40 4.10 0 0 0
06/09/2022
4.40
 24,402 4.30 4.40 4.30 0 0 0
05/09/2022
4.30
 29,400 4.40 4.50 4.30 0 0 0
31/08/2022
4.40
 6,210 4.40 4.50 4.20 0 0 0
30/08/2022
4.40
 37,300 4.50 4.60 4.20 0 0 0
29/08/2022
4.50
 25,100 4.50 4.60 4.30 100 0 0.0
26/08/2022
4.50
 8,300 4.60 4.70 4.50 0 0 0
25/08/2022
4.60
 2,601 4.60 4.70 4.50 0 0 0
24/08/2022
4.60
 17,719 4.60 4.70 4.40 0 0 0
23/08/2022
4.60
 10,800 4.30 4.60 4.40 0 0 0
22/08/2022
4.30
 25,500 4.40 4.60 4.30 0 0 0
19/08/2022
4.40
 21,700 4.50 4.70 4.40 0 0 0
18/08/2022
4.50
 18,335 4.70 4.70 4.50 0 0 0
17/08/2022
4.70
 10,918 4.90 4.90 4.70 0 0 0
16/08/2022
4.90
 3,000 5 5 4.80 0 0 0
15/08/2022
5
 20,900 4.80 5 4.80 0 0 0
12/08/2022
4.80
 26,410 4.70 4.90 4.70 0 0 0
11/08/2022
4.70
 20,100 4.90 5.10 4.70 0 0 0
10/08/2022
4.90
 56,000 4.80 4.90 4.70 0 0 0
09/08/2022
4.80
 49,510 4.60 4.80 4.50 0 0 0
08/08/2022
4.60
 25,400 4.50 4.70 4.60 0 0 0
05/08/2022
4.50
 36,300 4.50 4.60 4.40 0 0 0
04/08/2022
4.50
 51,801 4.40 4.60 4.40 0 0 0
03/08/2022
4.40
 22,001 4.30 4.40 4.30 0 0 0
02/08/2022
4.30
 15,390 4.30 4.30 4.20 0 0 0
01/08/2022
4.30
 31,200 4.30 4.30 4.10 0 0 0
29/07/2022
4.30
 17,600 4.20 4.30 4.20 0 0 0
28/07/2022
4.20
 23,600 4.30 4.30 4.10 0 0 0
27/07/2022
4.30
 8,300 4 4.30 4.20 0 0 0
26/07/2022
4
 25,400 4.40 4.40 4 0 0 0
25/07/2022
4.40
 2,100 4.40 4.50 4.40 0 0 0
22/07/2022
4.40
 19,200 4.40 4.70 4.40 0 0 0
21/07/2022
4.40
 15,478 4.50 4.60 4.30 0 0 0
20/07/2022
4.50
 29,400 4.20 4.50 4.40 0 0 0
19/07/2022
4.20
 14,900 4.30 4.40 4.20 0 0 0
18/07/2022
4.30
 13,800 4.30 4.40 4.20 0 0 0
15/07/2022
4.30
 53,476 4.20 4.40 4.10 0 0 0
14/07/2022
4.20
 22,300 4.10 4.20 4.10 0 0 0
13/07/2022
4.10
 23,900 4.10 4.20 4 0 0 0
12/07/2022
4.10
 63,700 4 4.10 4 0 0 0
11/07/2022
4
 50,300 4 4.20 3.90 0 0 0
08/07/2022
4
 15,048 4 4.10 3.80 0 0 0
07/07/2022
4
 77,202 4.10 4.10 3.90 0 0 0
06/07/2022
4.10
 18,100 4.20 4.20 4 0 0 0
05/07/2022
4.20
 20,300 4.40 4.60 4.20 0 0 0
04/07/2022
4.40
 170,500 4.10 4.40 4 0 0 0
01/07/2022
4.10
 25,900 4.30 4.30 4 0 0 0
30/06/2022
4.30
 15,000 4.40 4.50 4.20 0 0 0
29/06/2022
4.40
 175,650 4 4.40 4 0 0 0
28/06/2022
4
 36,900 3.90 4.30 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |