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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |