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)
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
19/05/2021
4.90
 0 5.10 4.90 5.10 0 0 0
18/05/2021
5.10
 5,702 4.60 5.10 4.30 0 0 0
17/05/2021
4.60
 3,363 4.60 4.60 4.50 0 0 0
14/05/2021
4.60
 6,100 4.50 4.60 4.50 0 0 0
13/05/2021
4.50
 14,236 4.70 4.70 4.50 1,800 0 0.0
12/05/2021
4.70
 10,300 4.60 4.70 4.70 0 0 0
11/05/2021
4.60
 9,315 4.70 5 4.60 0 0 0
10/05/2021
4.70
 15,900 4.70 5 4.30 0 0 0
07/05/2021
4.70
 8,600 4.90 5.10 4.70 0 0 0
06/05/2021
4.90
 8,548 4.90 5.10 4.90 0 0 0
05/05/2021
4.90
 58,700 5 5.50 4.50 4,100 0 0.0
04/05/2021
5
 19,700 5 5.70 5 600 0 0.0
29/04/2021
5
 5,300 5.10 5.10 5 0 0 0
28/04/2021
5.10
 8,900 4.80 5.10 4.40 0 0 0
27/04/2021
4.80
 11,430 4.50 5 4.20 0 0 0
26/04/2021
4.50
 87,630 5 5 4.50 300 0 0.0
23/04/2021
5
 26,900 4.90 5.40 5 0 0 0
22/04/2021
4.90
 26,400 5.20 5.20 4.80 2,700 0 0.0
20/04/2021
5.20
 38,806 5.90 5.90 5 1,200 0 0.0
19/04/2021
5.90
 41,802 6.10 6.40 5.50 1,400 0 0.0
16/04/2021
6.10
 93,200 6.30 6.50 6 1,200 0 0.0
15/04/2021
6.30
 100,100 6.80 7 6.20 0 0 0
14/04/2021
6.80
 66,958 6.30 6.80 6.30 0 0 0
13/04/2021
6.30
 145,040 5.90 6.30 5.90 1,800 0 0.0
12/04/2021
5.90
 328,000 5.30 6 5.20 0 0 0
09/04/2021
5.30
 124,800 5.40 6 5.20 0 0 0
08/04/2021
5.40
 22,879 5.70 6.30 5.30 0 0 0
07/04/2021
5.70
 70,621 5.20 5.70 5 0 0 0
06/04/2021
5.20
 106,232 4.80 5.40 4.60 0 0 0
05/04/2021
4.80
 61,300 4.40 5 4.50 0 0 0
02/04/2021
4.40
 2,800 4.70 4.70 4.30 0 0 0
01/04/2021
4.70
 26,400 4.40 4.70 4.50 0 0 0
31/03/2021
4.40
 55,100 5.10 5.10 4.40 0 0 0
30/03/2021
5.10
 55,000 4.60 5.50 4.40 0 0 0
29/03/2021
4.60
 34,932 5.40 5.50 4.30 0 0 0
26/03/2021
5.40
 79,100 4.90 5.50 4.40 0 0 0
25/03/2021
4.90
 89,810 4.40 4.90 4.60 0 0 0
24/03/2021
4.40
 117,339 4 4.40 4 0 0 0
23/03/2021
4
 66,024 3.80 4.10 3.80 0 0 0
22/03/2021
3.80
 20,300 3.50 3.90 3.60 0 0 0
19/03/2021
3.50
 13,200 3.40 3.60 3.40 0 0 0
18/03/2021
3.40
 15,324 3.60 3.70 3.40 0 0 0
17/03/2021
3.60
 20,500 3.70 3.70 3.60 0 0 0
16/03/2021
3.70
 6,501 3.70 3.80 3.60 0 32 -0.0
15/03/2021
3.70
 21,900 3.70 3.70 3.20 0 0 0
12/03/2021
3.70
 47,700 3.80 3.80 3.40 0 0 0
11/03/2021
3.80
 28,300 3.90 3.90 3.70 0 0 0
10/03/2021
3.90
 67,109 3.90 4.20 3.90 0 0 0
09/03/2021
3.90
 61,600 3.90 4.10 3.60 0 0 0
08/03/2021
3.90
 40,707 3.40 3.90 3.70 0 0 0
05/03/2021
3.40
 64,200 3.20 3.40 3.30 0 0 0
04/03/2021
3.20
 110,000 3.30 3.30 2.90 0 0 0
03/03/2021
3.30
 2,400 3.40 3.40 3.30 0 0 0
02/03/2021
3.40
 12,000 3.40 3.40 3.40 0 0 0
01/03/2021
3.40
 16,200 3.40 3.40 3.40 0 900 -0.0
26/02/2021
3.40
 4,300 3.70 3.70 3.40 0 0 0
25/02/2021
3.70
 16,200 3.70 3.70 3.70 0 0 0
24/02/2021
3.70
 1,300 4.20 4.20 3.70 0 0 0
23/02/2021
4.20
 0 4.30 4.20 4.20 0 0 0
22/02/2021
4.30
 216 4 4.30 4.10 0 0 0
19/02/2021
4
 500 4.40 4.40 4 0 0 0
18/02/2021
4.40
 22,600 4.40 4.40 3.80 0 0 0
17/02/2021
4.40
 0 4.40 4.40 4.40 0 0 0
09/02/2021
4.40
 100 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |