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)
18/09/2020
2.90
 21,800 2.60 2.90 2.70 0 0 0
17/09/2020
2.60
 22,000 2.50 2.60 2.50 0 0 0
16/09/2020
2.50
 7,600 2.40 2.50 2.40 0 0 0
15/09/2020
2.40
 8,600 2.50 2.50 2.40 0 0 0
14/09/2020
2.50
 4,705 2.40 2.50 2.50 0 0 0
11/09/2020
2.40
 5,500 2.60 2.60 2.40 0 0 0
10/09/2020
2.60
 10,100 2.40 2.60 2.40 0 0 0
09/09/2020
2.40
 6,600 2.40 2.40 2.40 0 0 0
08/09/2020
2.40
 4,200 2.50 2.50 2.30 0 0 0
07/09/2020
2.50
 11,700 2.50 2.60 2.30 0 0 0
04/09/2020
2.50
 7,750 2.50 2.60 2.30 0 0 0
03/09/2020
2.50
 39,200 2.70 2.70 2.40 0 0 0
01/09/2020
2.70
 48,450 2.40 2.70 2.60 0 0 0
31/08/2020
2.40
 47,578 2.10 2.40 2.30 0 0 0
28/08/2020
2.10
 28,600 2 2.20 2 0 0 0
27/08/2020
2
 11,419 1.90 2.10 2 0 0 0
26/08/2020
1.90
 301 2 2.10 1.90 0 0 0
25/08/2020
2
 4,000 1.90 2 2 0 0 0
24/08/2020
1.90
 15,900 1.90 1.90 1.90 0 0 0
21/08/2020
1.90
 100 2 2 1.90 0 0 0
20/08/2020
2
 200 2.10 2.10 1.90 0 0 0
19/08/2020
2.10
 0 2.10 2.10 2.10 0 0 0
18/08/2020
2.10
 11,000 1.90 2.10 1.80 0 0 0
17/08/2020
1.90
 2,000 1.90 1.90 1.90 0 0 0
14/08/2020
1.90
 20 1.90 1.90 1.90 0 0 0
13/08/2020
1.90
 400 2 2 1.90 0 0 0
12/08/2020
2
 0 2 2 2 0 0 0
11/08/2020
2
 100 1.90 2 2 0 0 0
10/08/2020
1.90
 1,000 1.80 1.90 1.90 0 0 0
07/08/2020
1.80
 6,820 2 2 1.70 0 0 0
06/08/2020
2
 24,600 1.70 2 1.90 0 0 0
05/08/2020
1.70
 300 1.90 2 1.70 0 0 0
04/08/2020
1.90
 400 1.70 1.90 1.90 0 0 0
03/08/2020
1.70
 300 1.90 1.90 1.70 0 0 0
31/07/2020
1.90
 9,000 1.90 1.90 1.70 0 0 0
30/07/2020
1.90
 500 2.10 2.10 1.80 0 0 0
29/07/2020
2.10
 200 1.90 2.10 2 0 0 0
28/07/2020
1.90
 400 1.80 1.90 1.70 0 0 0
27/07/2020
1.80
 6,800 1.90 2 1.80 0 0 0
24/07/2020
1.90
 0 1.90 1.90 1.90 0 0 0
23/07/2020
1.90
 12,000 2 2 1.90 0 0 0
22/07/2020
2
 1,500 2.10 2.10 2 0 0 0
21/07/2020
2.10
 0 2.10 2.10 2.10 0 0 0
20/07/2020
2.10
 9,500 1.90 2.10 2.10 0 0 0
17/07/2020
1.90
 11,110 2.20 2.20 1.90 0 0 0
16/07/2020
2.20
 0 2.20 2.20 2.20 0 0 0
15/07/2020
2.20
 1,100 2.30 2.30 2.20 0 0 0
14/07/2020
2.30
 2,000 2.10 2.30 2.20 0 0 0
13/07/2020
2.10
 6,200 2.10 2.20 2 0 0 0
10/07/2020
2.10
 25,400 1.90 2.10 1.90 0 0 0
09/07/2020
1.90
 4,940 1.90 1.90 1.90 0 0 0
08/07/2020
1.90
 5,200 2 2 1.80 0 0 0
07/07/2020
2
 0 2 2 2 0 0 0
06/07/2020
2
 0 2 2 2 0 0 0
03/07/2020
2
 76 2 2 2 0 0 0
02/07/2020
2
 5,000 2 2 1.90 0 2,000 -0.0
01/07/2020
2
 0 2 2 2 0 0 0
30/06/2020
2
 5,000 2.10 2.10 2 0 0 0
29/06/2020
2.10
 7,700 2 2.10 1.90 0 0 0
26/06/2020
2
 2,810 2.10 2.10 2 0 0 0
25/06/2020
2.10
 2,300 2.10 2.20 2.10 0 0 0
24/06/2020
2.10
 3,310 2.20 2.20 2 0 0 0
23/06/2020
2.20
 1,200 2.20 2.20 2.20 0 0 0
22/06/2020
2.20
 1,500 2.10 2.20 2.20 0 0 0
19/06/2020
2.10
 28,110 2.30 2.30 2 0 0 0
18/06/2020
2.30
 9,300 2.10 2.30 2.20 0 0 0
17/06/2020
2.10
 20,152 2.40 2.40 2 0 0 0
16/06/2020
2.40
 33,400 2.30 2.50 2 0 0 0
15/06/2020
2.30
 11,100 2.60 2.60 2.30 0 0 0
12/06/2020
2.60
 0 2.60 2.60 2.60 0 0 0
11/06/2020
2.60
 29,262 2.60 2.60 2.50 0 0 0
10/06/2020
2.60
 24,830 2.40 2.60 2.20 0 0 0
09/06/2020
2.40
 25,900 2.40 2.60 2.30 0 0 0
08/06/2020
2.40
 33,240 2.50 2.50 2.40 0 0 0
05/06/2020
2.50
 17,200 2.50 2.50 2.50 0 0 0
04/06/2020
2.50
 13,900 2.80 2.80 2.40 0 0 0
03/06/2020
2.80
 0 2.60 2.80 2.80 0 0 0
02/06/2020
2.60
 17,900 2.60 2.80 2.60 0 0 0
01/06/2020
2.60
 11,440 2.20 2.60 2.50 0 0 0
29/05/2020
2.20
 22,500 2.40 2.40 1.90 0 0 0
28/05/2020
2.40
 2,100 2.50 2.50 2.20 0 0 0
27/05/2020
2.50
 540 2.50 2.50 2.50 0 0 0
26/05/2020
2.50
 5,800 2.20 2.50 2.20 0 0 0
25/05/2020
2.20
 5,500 2.40 2.40 2.20 0 0 0
22/05/2020
2.40
 1,600 2.30 2.40 2.20 0 0 0
21/05/2020
2.30
 8,300 2.30 2.30 2.30 0 0 0
20/05/2020
2.30
 19,380 2.80 2.80 2.30 0 0 0
19/05/2020
2.80
 30,520 2.90 3.30 2.50 0 0 0
18/05/2020
2.90
 42,200 2.60 2.90 2.80 0 0 0
15/05/2020
2.60
 7,050 2.30 2.60 2.60 0 0 0
14/05/2020
2.30
 40,700 2 2.30 2.30 0 0 0
13/05/2020
2
 1,500 1.80 2 2 0 0 0
12/05/2020
1.80
 34,060 1.60 1.80 1.60 0 0 0
11/05/2020
1.60
 34,400 1.70 1.80 1.60 0 0 0
08/05/2020
1.70
 2,000 1.60 1.70 1.70 0 0 0
07/05/2020
1.60
 10,200 1.70 1.70 1.60 0 0 0
06/05/2020
1.70
 19,900 1.60 1.70 1.60 0 0 0
05/05/2020
1.60
 5,800 1.60 1.60 1.50 0 0 0
04/05/2020
1.60
 3,100 1.90 1.90 1.60 0 0 0
29/04/2020
1.90
 37,362 1.90 1.90 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |