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)
27/04/2018
3.30
 100 3.10 3.30 3.30 0 0 0
26/04/2018
3.10
 300 3.40 3.40 3.10 100 0 0.0
24/04/2018
3.40
 1,200 3.50 3.50 3.20 0 0 0
23/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
20/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
19/04/2018
3.50
 0 3.50 3.50 3.50 0 0 0
18/04/2018
3.50
 110 3.30 3.50 3.50 0 0 0
17/04/2018
3.30
 400 3.40 3.60 3.30 0 0 0
16/04/2018
3.40
 800 3.20 3.40 3 0 0 0
13/04/2018
3.20
 3,300 3.20 3.20 3 0 0 0
12/04/2018
3.20
 6,900 3.20 3.20 3 0 0 0
11/04/2018
3.20
 0 3.20 3.20 3.20 0 0 0
10/04/2018
3.20
 100 3.10 3.20 3.20 0 0 0
09/04/2018
3.10
 6,610 3.20 3.30 3.10 0 0 0
06/04/2018
3.20
 3,000 3.50 3.50 3.20 0 0 0
05/04/2018
3.50
 2,000 3.70 3.70 3.50 0 0 0
04/04/2018
3.70
 2,000 3.70 3.70 3.70 0 0 0
03/04/2018
3.70
 4,700 4 4 3.70 0 0 0
02/04/2018
4
 27,800 3.70 4 3.80 0 0 0
30/03/2018
3.70
 2,600 3.60 3.70 3.50 0 0 0
29/03/2018
3.60
 6,910 3.90 3.90 3.60 0 0 0
28/03/2018
3.90
 3,600 3.80 4.10 3.50 0 0 0
27/03/2018
3.80
 600 3.80 3.80 3.80 0 0 0
26/03/2018
3.80
 2,900 3.60 3.90 3.70 0 0 0
23/03/2018
3.60
 27,332 3.30 3.60 3.30 0 0 0
22/03/2018
3.30
 11,500 3 3.30 3.20 0 0 0
21/03/2018
3
 10,300 3.10 3.10 3 0 0 0
20/03/2018
3.10
 4,400 3.10 3.20 2.80 0 0 0
19/03/2018
3.10
 30,000 3 3.20 2.80 0 0 0
16/03/2018
3
 40,000 3.30 3.30 3 0 0 0
15/03/2018
3.30
 3,900 3.30 3.30 3.30 0 0 0
14/03/2018
3.30
 3,000 3.10 3.40 3 0 0 0
13/03/2018
3.10
 65,300 3.40 3.60 3.10 0 0 0
12/03/2018
3.40
 15,800 3.70 3.70 3.40 0 0 0
09/03/2018
3.70
 35,600 3.60 3.80 3.30 0 0 0
08/03/2018
3.60
 3,100 3.90 3.90 3.60 0 0 0
07/03/2018
3.90
 1,900 4 4 3.60 0 0 0
06/03/2018
4
 1,400 4.10 4.10 3.70 0 0 0
05/03/2018
4.10
 3,200 4.20 4.20 3.80 0 0 0
02/03/2018
4.20
 1,510 4 4.30 4.20 0 0 0
01/03/2018
4
 160 4.40 4.40 4 0 60 -0.0
28/02/2018
4.40
 82,200 4.20 4.40 3.80 0 0 0
27/02/2018
4.20
 3,800 4 4.20 3.60 0 0 0
26/02/2018
4
 93,562 3.80 4.10 3.50 0 0 0
23/02/2018
3.80
 9,500 3.50 3.80 3.80 0 0 0
22/02/2018
3.50
 38,004 3.20 3.50 3.20 0 0 0
21/02/2018
3.20
 200 3 3.20 3.20 0 0 0
13/02/2018
3
 10,200 2.80 3 2.80 0 0 0
12/02/2018
2.80
 7,900 3.10 3.40 2.80 0 0 0
09/02/2018
3.10
 91,330 2.90 3.10 2.80 2,400 0 0.0
08/02/2018
2.90
 1,400 2.80 2.90 2.60 0 0 0
07/02/2018
2.80
 25,410 2.80 2.80 2.70 0 0 0
06/02/2018
2.80
 10,000 2.70 2.80 2.50 0 0 0
05/02/2018
2.70
 18,700 2.80 2.80 2.70 0 0 0
02/02/2018
2.80
 26,900 2.80 2.80 2.80 0 0 0
01/02/2018
2.80
 6,300 2.60 2.80 2.80 0 0 0
31/01/2018
2.60
 55,600 2.70 2.90 2.50 0 0 0
30/01/2018
2.70
 5,210 3 3 2.70 0 0 0
29/01/2018
3
 0 3 3 3 0 0 0
26/01/2018
3
 5,400 3 3 3 0 0 0
25/01/2018
3
 100 2.90 3 3 0 0 0
24/01/2018
2.90
 17,500 2.80 3 2.90 0 0 0
23/01/2018
2.80
 100 2.90 2.90 2.80 0 0 0
22/01/2018
2.90
 42,200 2.90 3.10 2.90 0 0 0
19/01/2018
2.90
 12,600 2.70 2.90 2.80 0 0 0
18/01/2018
2.70
 54 2.70 2.70 2.70 0 0 0
17/01/2018
2.70
 2,800 2.90 2.90 2.70 0 0 0
16/01/2018
2.90
 5,008 2.90 2.90 2.70 0 0 0
15/01/2018
2.90
 0 2.90 2.90 2.90 0 0 0
12/01/2018
2.90
 11,600 2.70 2.90 2.70 0 0 0
11/01/2018
2.70
 12,700 2.80 2.80 2.60 0 0 0
10/01/2018
2.80
 4,500 2.60 2.80 2.40 0 0 0
09/01/2018
2.60
 5,500 2.60 2.60 2.40 0 0 0
08/01/2018
2.60
 20,200 2.80 3 2.60 0 0 0
05/01/2018
2.80
 6,150 3.10 3.10 2.80 0 0 0
04/01/2018
3.10
 9,320 3.40 3.60 3.10 0 0 0
03/01/2018
3.40
 75,500 3.10 3.40 3.30 0 0 0
02/01/2018
3.10
 32,800 2.90 3.10 3 0 0 0
29/12/2017
2.90
 109,500 2.70 2.90 2.80 0 0 0
28/12/2017
2.70
 39,000 2.50 2.70 2.60 0 0 0
27/12/2017
2.50
 7,900 2.50 2.50 2.30 0 0 0
26/12/2017
2.50
 14,650 2.40 2.50 2.40 0 0 0
25/12/2017
2.40
 9,600 2.40 2.40 2.40 0 0 0
22/12/2017
2.40
 33,140 2.30 2.40 2.30 0 0 0
21/12/2017
2.30
 21,000 2.30 2.30 2.30 0 0 0
20/12/2017
2.30
 14,760 2.40 2.40 2.30 0 160 -0.0
19/12/2017
2.40
 100 2.30 2.40 2.40 0 0 0
18/12/2017
2.30
 0 2.30 2.30 2.30 0 0 0
15/12/2017
2.30
 12,000 2.30 2.30 2.30 0 0 0
14/12/2017
2.30
 5,800 2.30 2.30 2.30 0 0 0
13/12/2017
2.30
 16,700 2.30 2.30 2.20 0 0 0
12/12/2017
2.30
 42,600 2.20 2.30 2.20 0 0 0
11/12/2017
2.20
 36,500 2.20 2.20 2.10 0 0 0
08/12/2017
2.20
 12,362 2 2.20 2.10 0 0 0
07/12/2017
2
 800 2.10 2.10 2 0 0 0
06/12/2017
2.10
 3,000 2.10 2.10 2.10 0 0 0
05/12/2017
2.10
 0 2.10 2.10 2.10 0 0 0
04/12/2017
2.10
 19,400 2.10 2.10 2.10 0 0 0
01/12/2017
2.10
 35,200 2 2.10 2 0 0 0
30/11/2017
2
 19,600 2 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |