CTCP Xi măng Sài Sơn (scj)

2.70
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
(2026-05-20) 		-0.10 -3.57% 123,200 0 0
2.70
2.90
2.70
2 tháng
(2026-04-20) 		-0.20 -6.90% 149,900 0 0
2.70
2.90
2.70
3 tháng
(2026-03-23) 		-0.10 -3.57% 206,400 0 0
2.70
2.90
2.70
6 tháng
(2025-12-22) 		-1 -27.03% 795,500 0 0
2.70
3.70
2.70
12 tháng
(2025-06-24) 		-1 -27.03% 2,574,100 -4,600 -0.0
2.70
4
2.70
24 tháng
(2024-07-01) 		-1.10 -28.95% 9,507,501 -33,594 -0.0
2.70
4.60
2.70
36 tháng
(2023-07-05) 		-1.90 -41.30% 15,685,792 -34,856 -0.0
2.70
5
2.70
60 tháng
(2021-07-15) 		-1 -27.03% 47,998,841 -34,320 0.0
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)
10/06/2022
5.80
 85,900 5.80 6 5.70 0 0 0
09/06/2022
5.80
 25,700 6 6 5.70 0 0 0
08/06/2022
6
 45,100 5.70 6 5.90 0 0 0
07/06/2022
5.70
 41,200 6 6 5.70 0 0 0
06/06/2022
6
 25,100 6.20 6.30 6 0 0 0
03/06/2022
6.20
 46,900 6.30 6.30 6 0 0 0
02/06/2022
6.30
 57,810 6.30 6.40 6.20 0 0 0
01/06/2022
6.30
 13,100 6.20 6.30 6.20 0 0 0
31/05/2022
6.20
 15,900 6.40 6.40 6.20 0 0 0
30/05/2022
6.40
 19,710 6.30 6.40 6.20 0 0 0
27/05/2022
6.30
 28,800 6.40 6.50 6.20 0 0 0
26/05/2022
6.40
 18,200 6.40 6.60 6.30 0 0 0
25/05/2022
6.40
 30,600 6.30 6.40 6.20 0 0 0
24/05/2022
6.30
 15,900 6.40 6.40 6.10 0 0 0
23/05/2022
6.40
 38,500 6.40 6.70 6.30 0 0 0
20/05/2022
6.40
 11,100 6.40 6.60 6.20 0 0 0
19/05/2022
6.40
 13,200 6.60 6.60 6.20 0 0 0
18/05/2022
6.60
 12,800 6.80 6.80 6.30 0 0 0
17/05/2022
6.80
 40,350 6.30 6.80 6.20 0 0 0
16/05/2022
6.30
 20,900 6 6.70 6 0 0 0
13/05/2022
6
 19,400 6.20 6.50 5.80 0 0 0
12/05/2022
6.20
 86,000 6.80 7.10 6 0 0 0
11/05/2022
6.80
 17,700 7 7.20 6.40 0 0 0
10/05/2022
7
 37,500 6.30 7.20 6 0 0 0
09/05/2022
6.30
 76,600 7.40 7.40 6.30 0 0 0
06/05/2022
7.40
 43,700 7.90 7.90 7 0 0 0
05/05/2022
7.90
 18,100 8 8.20 7.70 0 0 0
04/05/2022
8
 100,000 7.70 8.20 7 0 0 0
29/04/2022
7.70
 21,500 7.80 7.80 7.70 0 0 0
28/04/2022
7.80
 49,400 7.80 8.10 7.40 5,200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |