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% 194,200 0 0
2.80
3.30
2.80
2 tháng
(2026-01-16) 		-0.50 -14.71% 404,600 0 0
2.80
3.40
2.80
3 tháng
(2025-12-17) 		-0.80 -21.62% 574,700 0 0
2.80
3.70
2.80
6 tháng
(2025-09-18) 		-0.90 -23.68% 882,900 -1,000 -0.0
2.80
3.90
2.80
12 tháng
(2025-03-24) 		-1.20 -29.27% 4,158,100 -31,262 -0.0
2.80
4.10
2.80
24 tháng
(2024-03-27) 		-1.20 -29.27% 10,798,508 -34,256 -0.0
2.80
4.60
2.80
36 tháng
(2023-04-03) 		-1.20 -29.27% 17,455,772 -36,856 -0.0
2.80
5
2.80
60 tháng
(2021-04-12) 		-3 -50.85% 49,531,298 -31,320 0.1
2.40
17.20
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2018
3.40
 0 3.40 3.40 3.40 0 0 0
18/12/2018
3.40
 5,000 3.60 3.60 3.40 0 0 0
17/12/2018
3.60
 15,000 3.60 3.60 3.60 0 0 0
14/12/2018
3.60
 680 3.40 3.60 3.40 0 0 0
13/12/2018
3.40
 18,300 3.70 3.70 3.40 0 0 0
12/12/2018
3.70
 5,900 3.50 3.70 3.50 0 0 0
11/12/2018
3.50
 9,600 3.50 3.50 3.50 0 0 0
10/12/2018
3.50
 600 3.60 3.60 3.30 0 0 0
07/12/2018
3.60
 5,300 4 4 3.60 0 0 0
06/12/2018
4
 5,100 3.90 4 3.60 0 0 0
05/12/2018
3.90
 0 3.90 3.90 3.90 0 0 0
04/12/2018
3.90
 72,600 3.60 3.90 3.60 0 0 0
03/12/2018
3.60
 21,900 3.80 3.80 3.60 0 0 0
30/11/2018
3.80
 200 3.80 3.80 3.80 0 0 0
29/11/2018
3.80
 13,200 4 4 3.80 0 0 0
28/11/2018
4
 1,300 3.90 4.10 3.60 0 0 0
27/11/2018
3.90
 400 3.70 3.90 3.90 0 0 0
26/11/2018
3.70
 28,200 3.60 3.70 3.60 0 0 0
23/11/2018
3.60
 12,300 3.70 3.90 3.60 0 0 0
22/11/2018
3.70
 230 3.90 3.90 3.60 0 0 0
21/11/2018
3.90
 55,600 3.80 3.90 3.60 0 0 0
20/11/2018
3.80
 150 3.50 3.80 3.80 0 0 0
19/11/2018
3.50
 190,100 3.60 3.60 3.30 0 0 0
16/11/2018
3.60
 500 3.90 3.90 3.60 0 0 0
15/11/2018
3.90
 100 3.70 3.90 3.90 0 0 0
14/11/2018
3.70
 0 3.70 3.70 3.70 0 0 0
13/11/2018
3.70
 80 3.70 3.70 3.70 0 0 0
12/11/2018
3.70
 0 3.70 3.70 3.70 0 0 0
09/11/2018
3.70
 100 3.70 3.70 3.70 0 0 0
08/11/2018
3.70
 14,600 3.50 3.70 3.20 0 0 0
07/11/2018
3.50
 100 3.80 3.80 3.50 0 0 0
06/11/2018
3.80
 1,100 3.80 4.10 3.80 0 0 0
05/11/2018
3.80
 26,000 3.80 3.80 3.80 0 0 0
02/11/2018
3.80
 41,700 3.50 3.80 3.20 0 0 0
01/11/2018
3.50
 100 3.60 3.60 3.50 0 0 0
31/10/2018
3.60
 10,000 3.60 3.70 3.60 0 0 0
30/10/2018
3.60
 6,700 3.70 3.70 3.60 0 0 0
29/10/2018
3.70
 16,480 3.50 3.80 3.70 0 0 0
26/10/2018
3.50
 5,000 3.30 3.60 3.50 0 0 0
25/10/2018
3.30
 2,000 3 3.30 3.30 0 0 0
24/10/2018
3
 1,000 2.90 3 2.90 0 0 0
23/10/2018
2.90
 0 2.90 2.90 2.90 0 0 0
22/10/2018
2.90
 0 2.90 2.90 2.90 0 0 0
19/10/2018
2.90
 0 2.90 2.90 2.90 0 0 0
18/10/2018
2.90
 100 2.70 2.90 2.90 0 0 0
17/10/2018
2.70
 0 2.70 2.70 2.70 0 0 0
16/10/2018
2.70
 0 2.70 2.70 2.70 0 0 0
15/10/2018
2.70
 0 2.70 2.70 2.70 0 0 0
12/10/2018
2.70
 0 2.70 2.70 2.70 0 0 0
11/10/2018
2.70
 200 3 3 2.70 0 200 -0.0
10/10/2018
3
 0 3 3 3 0 0 0
09/10/2018
3
 300 2.80 3 3 0 0 0
08/10/2018
2.80
 0 2.80 2.80 2.80 0 0 0
05/10/2018
2.80
 0 2.80 2.80 2.80 0 0 0
04/10/2018
2.80
 0 2.80 2.80 2.80 0 0 0
03/10/2018
2.80
 100 2.60 2.80 2.80 0 0 0
02/10/2018
2.60
 0 2.60 2.60 2.60 0 0 0
01/10/2018
2.60
 4,800 2.70 2.90 2.60 0 0 0
28/09/2018
2.70
 0 2.70 2.70 2.70 0 0 0
27/09/2018
2.70
 100 3 3 2.70 0 0 0
26/09/2018
3
 0 3 3 3 0 0 0
25/09/2018
3
 0 3 3 3 0 0 0
24/09/2018
3
 100 2.80 3 3 0 0 0
21/09/2018
2.80
 0 2.80 2.80 2.80 0 0 0
20/09/2018
2.80
 100 3 3 2.80 0 0 0
19/09/2018
3
 1,200 3.30 3.30 3 0 0 0
18/09/2018
3.30
 100 3.60 3.60 3.30 0 0 0
17/09/2018
3.60
 0 3.60 3.60 3.60 0 0 0
14/09/2018
3.60
 100 3.30 3.60 3.60 0 0 0
13/09/2018
3.30
 0 3.30 3.30 3.30 0 0 0
12/09/2018
3.30
 15,600 3 3.30 2.70 0 0 0
11/09/2018
3
 3,200 2.80 3 3 0 0 0
10/09/2018
2.80
 5,000 2.60 2.80 2.80 0 0 0
07/09/2018
2.60
 0 2.60 2.60 2.60 0 0 0
06/09/2018
2.60
 9,400 2.80 3 2.60 0 0 0
05/09/2018
2.80
 4,200 2.60 2.80 2.80 0 0 0
04/09/2018
2.60
 3,100 2.40 2.60 2.40 0 0 0
31/08/2018
2.40
 22,200 2.60 2.80 2.40 0 0 0
30/08/2018
2.60
 3,100 2.40 2.60 2.40 0 0 0
29/08/2018
2.40
 0 2.40 2.40 2.40 0 0 0
28/08/2018
2.40
 2,600 2.50 2.50 2.40 0 0 0
27/08/2018
2.50
 0 2.50 2.50 2.50 0 0 0
24/08/2018
2.50
 5,900 2.70 2.90 2.50 0 0 0
23/08/2018
2.70
 900 2.50 2.70 2.70 0 0 0
22/08/2018
2.50
 0 2.50 2.50 2.50 0 0 0
21/08/2018
2.50
 116 2.30 2.50 2.50 0 0 0
20/08/2018
2.30
 0 2.30 2.30 2.30 0 0 0
17/08/2018
2.30
 0 2.30 2.30 2.30 0 0 0
16/08/2018
2.30
 500 2.50 2.50 2.30 0 0 0
15/08/2018
2.50
 100 2.70 2.70 2.50 0 0 0
14/08/2018
2.70
 62 2.70 2.70 2.70 0 0 0
13/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
10/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
09/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
08/08/2018
2.70
 100 2.50 2.70 2.70 0 0 0
07/08/2018
2.50
 0 2.50 2.50 2.50 0 0 0
06/08/2018
2.50
 0 2.50 2.50 2.50 0 0 0
03/08/2018
2.50
 10,100 2.70 2.70 2.50 0 0 0
02/08/2018
2.70
 0 2.70 2.70 2.70 0 0 0
01/08/2018
2.70
 200 2.60 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |