CTCP Xi măng Sài Sơn (scj)

2.80
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
(2026-02-23) 		-0.40 -12.12% 163,800 0 0
2.80
3.30
2.90
2 tháng
(2026-01-15) 		-0.50 -14.71% 418,300 0 0
2.80
3.40
2.90
3 tháng
(2025-12-16) 		-0.70 -19.44% 544,600 0 0
2.80
3.70
2.90
6 tháng
(2025-09-17) 		-0.90 -23.68% 856,000 -1,000 -0.0
2.80
3.90
2.90
12 tháng
(2025-03-21) 		-1.10 -27.50% 4,140,700 -31,262 -0.0
2.80
4.10
2.90
24 tháng
(2024-03-26) 		-1.20 -29.27% 10,786,608 -34,256 -0.0
2.80
4.60
2.90
36 tháng
(2023-04-03) 		-1.20 -29.27% 17,425,372 -36,856 -0.0
2.80
5
2.90
60 tháng
(2021-04-12) 		-3 -50.85% 49,500,898 -31,320 0.1
2.40
17.20
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2021
3.70
 3,100 3.80 4 3.70 0 0 0
07/07/2021
3.80
 12,300 3.90 4 3.70 0 0 0
06/07/2021
3.90
 7,900 4 4 3.80 0 0 0
05/07/2021
4
 6,800 4.10 4.10 4 0 0 0
02/07/2021
4.10
 14,800 4.10 4.10 4 0 0 0
01/07/2021
4.10
 1,600 4 4.30 4 0 0 0
30/06/2021
4
 6,800 4 4.10 3.90 0 3,700 -0.0
29/06/2021
4
 9,000 4.10 4.20 4 0 0 0
28/06/2021
4.10
 1,900 4.20 4.20 4 0 0 0
25/06/2021
4.20
 14,400 4.20 4.20 4 0 0 0
24/06/2021
4.20
 8,500 4.10 4.20 4.10 0 0 0
23/06/2021
4.10
 16,400 4.10 4.10 3.80 0 0 0
22/06/2021
4.10
 10,400 4.10 4.20 4.10 0 0 0
21/06/2021
4.10
 38,100 4 4.10 4 0 0 0
18/06/2021
4
 6,700 4 4 3.90 0 0 0
17/06/2021
4
 3,500 4 4 4 0 0 0
16/06/2021
4
 16,311 4 4 4 3,000 0 0.0
15/06/2021
4
 12,502 4 4.10 3.60 0 0 0
14/06/2021
4
 15,000 3.90 4 3.90 0 0 0
11/06/2021
3.90
 16,736 4 4 3.90 0 0 0
10/06/2021
4
 35,200 4.10 4.10 3.90 0 0 0
09/06/2021
4.10
 10,715 4.10 4.20 4 0 0 0
08/06/2021
4.10
 17,710 4.10 4.10 4 0 0 0
07/06/2021
4.10
 15,500 4.10 4.20 4 0 0 0
04/06/2021
4.10
 23,500 4.30 4.40 4 0 0 0
03/06/2021
4.30
 14,440 4.20 4.50 4.30 0 0 0
02/06/2021
4.20
 22,300 3.80 4.20 4 0 0 0
01/06/2021
3.80
 48,700 3.70 4.10 3.60 0 16,500 -0.1
31/05/2021
3.70
 43,500 4.40 4.40 3.70 0 0 0
28/05/2021
4.40
 15,800 4 4.40 3.80 0 0 0
27/05/2021
4
 62,800 4.50 4.50 4 2,500 0 0.0
26/05/2021
4.50
 2,713 4.50 4.50 4.40 0 0 0
25/05/2021
4.50
 23,300 4.50 4.60 4.50 0 0 0
24/05/2021
4.50
 5,800 4.80 4.90 4.50 2,600 0 0.0
21/05/2021
4.80
 900 4.80 5 4.50 0 0 0
20/05/2021
4.80
 16,400 4.90 4.90 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |