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)
08/02/2021
4.40
 0 4.20 4.40 4.20 0 0 0
05/02/2021
4.20
 310 4.30 4.80 4.20 0 0 0
04/02/2021
4.30
 1,700 4 4.30 4 0 0 0
03/02/2021
4
 12,100 3.50 4 3.40 0 0 0
02/02/2021
3.50
 0 3.40 3.50 3.40 0 0 0
01/02/2021
3.40
 800 3.90 3.90 3.40 0 0 0
29/01/2021
3.90
 11,200 3.40 3.90 3 0 0 0
28/01/2021
3.40
 800 3.90 3.90 3.40 0 0 0
27/01/2021
3.90
 4,100 4.50 4.50 3.90 0 0 0
26/01/2021
4.50
 6,200 4.50 4.50 4.30 0 0 0
25/01/2021
4.50
 3,600 4.50 4.50 4.20 0 0 0
22/01/2021
4.50
 5,800 5.10 5.10 4.20 0 0 0
21/01/2021
5.10
 13,200 4.60 5.20 4.10 0 0 0
20/01/2021
4.60
 4,562 4.50 4.60 4.60 0 0 0
19/01/2021
4.50
 11,800 4.50 4.50 3.80 0 0 0
18/01/2021
4.50
 40,204 4.80 4.80 4.30 0 0 0
15/01/2021
4.80
 502 4.70 5.10 4.30 0 0 0
14/01/2021
4.70
 1,462 4.20 4.70 3.70 0 0 0
13/01/2021
4.20
 36,800 4.50 4.80 4.20 0 0 0
12/01/2021
4.50
 3,200 4.30 4.60 4.30 0 0 0
11/01/2021
4.30
 33,200 4 4.40 4.30 0 0 0
08/01/2021
4
 61,400 3.70 4 3.60 0 0 0
07/01/2021
3.70
 42,300 3.40 3.70 3.30 0 0 0
06/01/2021
3.40
 13,000 3.50 3.50 3.20 0 0 0
05/01/2021
3.50
 39,600 3.30 3.50 3.10 0 0 0
04/01/2021
3.30
 2,000 3.40 3.40 3.30 0 0 0
31/12/2020
3.40
 30,500 3.40 3.40 2.80 0 0 0
30/12/2020
3.40
 8,840 3.50 3.50 3.10 0 0 0
29/12/2020
3.50
 119,300 3.50 3.60 3 0 0 0
28/12/2020
3.50
 5,600 3.40 3.60 3.30 0 0 0
25/12/2020
3.40
 22,030 3.40 3.40 3.10 0 1,000 -0.0
24/12/2020
3.40
 4,300 3.40 3.50 3 0 0 0
23/12/2020
3.40
 73,800 3.10 3.40 3.10 0 0 0
22/12/2020
3.10
 28,300 3.20 3.20 2.70 0 0 0
21/12/2020
3.20
 76,500 3.10 3.20 2.70 0 6,000 -0.0
18/12/2020
3.10
 52,300 2.90 3.30 2.90 0 0 0
17/12/2020
2.90
 108,100 2.60 2.90 2.70 0 0 0
16/12/2020
2.60
 6,130 2.70 2.70 2.60 0 0 0
15/12/2020
2.70
 40,310 2.50 2.70 2.50 0 0 0
14/12/2020
2.50
 2,206 2.50 2.50 2.40 0 0 0
11/12/2020
2.50
 124 2.50 2.50 2.50 0 0 0
10/12/2020
2.50
 11,300 2.50 2.50 2.30 0 0 0
09/12/2020
2.50
 6,100 2.50 2.60 2.50 0 0 0
08/12/2020
2.50
 2,210 2.40 2.50 2.50 0 0 0
07/12/2020
2.40
 10,000 2.50 2.50 2.40 0 0 0
04/12/2020
2.50
 1,110 2.50 2.60 2.50 0 0 0
03/12/2020
2.50
 2,100 2.40 2.50 2.50 0 0 0
02/12/2020
2.40
 1,300 2.30 2.40 2.40 0 0 0
01/12/2020
2.30
 1,510 2.20 2.30 2.30 0 0 0
30/11/2020
2.20
 7,300 2.30 2.30 2.20 0 0 0
27/11/2020
2.30
 700 2.30 2.30 2.20 0 0 0
26/11/2020
2.30
 4,200 2.40 2.40 2.30 0 0 0
25/11/2020
2.40
 3,000 2.30 2.40 2.20 0 0 0
24/11/2020
2.30
 2,000 2.30 2.30 2.30 0 0 0
23/11/2020
2.30
 100 2.40 2.40 2.30 0 0 0
20/11/2020
2.40
 16,700 2.20 2.40 2.30 0 0 0
19/11/2020
2.20
 10,000 2.50 2.50 2.20 0 0 0
18/11/2020
2.50
 100 2.50 2.50 2.50 0 0 0
17/11/2020
2.50
 10,700 2.50 2.50 2.30 0 0 0
16/11/2020
2.50
 11,800 2.50 2.70 2.40 0 0 0
13/11/2020
2.50
 3,500 2.70 2.70 2.50 0 0 0
12/11/2020
2.70
 14,602 2.80 2.80 2.50 0 0 0
11/11/2020
2.80
 64,600 2.50 2.80 2.70 0 0 0
10/11/2020
2.50
 34,100 2.20 2.50 2.30 0 0 0
09/11/2020
2.20
 31,600 2.10 2.20 2.10 0 0 0
06/11/2020
2.10
 0 2.10 2.10 2.10 0 0 0
05/11/2020
2.10
 24,300 2.20 2.20 2.10 0 0 0
04/11/2020
2.20
 3,200 2 2.20 2.10 0 0 0
03/11/2020
2
 11,100 2.10 2.20 2 0 0 0
02/11/2020
2.10
 3,100 1.90 2.10 2.10 0 0 0
30/10/2020
1.90
 0 2.20 1.90 1.90 0 0 0
29/10/2020
2.20
 16,328 2 2.20 1.90 0 0 0
28/10/2020
2
 16,300 2.30 2.30 2 0 0 0
27/10/2020
2.30
 0 2.10 2.30 2.30 0 0 0
26/10/2020
2.10
 1,100 2.10 2.30 2.10 0 0 0
23/10/2020
2.10
 46,800 2.40 2.40 2.10 0 0 0
22/10/2020
2.40
 0 2.40 2.40 2.40 0 0 0
21/10/2020
2.40
 100 2.30 2.40 2.40 0 0 0
20/10/2020
2.30
 1,500 2.40 2.40 2.30 0 0 0
19/10/2020
2.40
 0 2.40 2.40 2.40 0 0 0
16/10/2020
2.40
 0 2.40 2.40 2.40 0 0 0
15/10/2020
2.40
 200 2.50 2.50 2.40 0 0 0
14/10/2020
2.50
 13,700 2.40 2.50 2.30 0 0 0
13/10/2020
2.40
 2,200 2.30 2.40 2.40 0 0 0
12/10/2020
2.30
 4,000 2.40 2.40 2.30 0 0 0
09/10/2020
2.40
 1,800 2.50 2.50 2.40 0 0 0
08/10/2020
2.50
 6,500 2.50 2.50 2.40 0 0 0
07/10/2020
2.50
 1,000 2.50 2.50 2.50 0 0 0
06/10/2020
2.50
 162 2.50 2.50 2.50 0 0 0
05/10/2020
2.50
 2,400 2.40 2.50 2.40 0 0 0
02/10/2020
2.40
 9,100 2.50 2.50 2.20 0 0 0
01/10/2020
2.50
 4,700 2.30 2.50 2.30 0 0 0
30/09/2020
2.30
 16,500 2.50 2.50 2.30 0 0 0
29/09/2020
2.50
 30,500 2.60 2.60 2.40 0 0 0
28/09/2020
2.60
 0 2.70 2.60 2.60 0 0 0
25/09/2020
2.70
 24,800 2.60 2.70 2.50 0 0 0
24/09/2020
2.60
 18,100 2.70 2.70 2.50 0 0 0
23/09/2020
2.70
 16,100 2.60 2.70 2.60 0 0 0
22/09/2020
2.60
 5,400 2.60 2.70 2.60 0 0 0
21/09/2020
2.60
 3,300 2.90 2.90 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |