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)
11/07/2017
2.20
 200 2.20 2.20 2.20 0 0 0
10/07/2017
2.20
 18,006 2.30 2.30 2.10 0 0 0
07/07/2017
2.30
 200 2.20 2.30 2.30 0 0 0
06/07/2017
2.20
 4,000 2.20 2.20 2.20 0 0 0
05/07/2017
2.20
 100 2 2.20 2.20 0 0 0
04/07/2017
2
 2,700 2.10 2.10 2 0 0 0
03/07/2017
2.10
 3,600 2.20 2.20 2 0 0 0
30/06/2017
2.20
 306 2.40 2.40 2.20 0 0 0
29/06/2017
2.40
 3,505 2.20 2.40 2 0 0 0
28/06/2017
2.20
 40,000 2.40 2.40 2.20 0 0 0
27/06/2017
2.40
 0 2.40 2.40 2.40 0 0 0
26/06/2017
2.40
 2,800 2.40 2.40 2.20 0 0 0
23/06/2017
2.40
 100 2.30 2.40 2.40 0 0 0
22/06/2017
2.30
 20 2.30 2.30 2.30 0 0 0
21/06/2017
2.30
 0 2.30 2.30 2.30 0 0 0
20/06/2017
2.30
 1,600 2.10 2.30 1.90 0 0 0
19/06/2017
2.10
 8,400 2.30 2.30 2.10 0 0 0
16/06/2017
2.30
 2,862 2.50 2.50 2.30 0 0 0
15/06/2017
2.50
 7,000 2.60 2.60 2.50 0 0 0
14/06/2017
2.60
 24,800 2.40 2.60 2.40 0 0 0
13/06/2017
2.40
 33,700 2.50 2.50 2.40 0 0 0
12/06/2017
2.50
 37,000 2.40 2.60 2.40 0 0 0
09/06/2017
2.40
 75,065 2.20 2.40 2.20 0 0 0
08/06/2017
2.20
 38,100 2.20 2.20 2.10 0 0 0
07/06/2017
2.20
 2,000 2.20 2.20 2.20 0 0 0
06/06/2017
2.20
 86,968 2 2.20 2 0 0 0
05/06/2017
2
 48,300 1.90 2 1.90 0 0 0
02/06/2017
1.90
 300 1.90 1.90 1.80 0 0 0
01/06/2017
1.90
 5,000 1.80 1.90 1.70 0 0 0
31/05/2017
1.80
 13,500 1.80 1.80 1.70 0 0 0
30/05/2017
1.80
 33,700 1.80 1.80 1.70 0 0 0
29/05/2017
1.80
 4,200 1.70 1.80 1.70 0 0 0
26/05/2017
1.70
 13,200 1.80 1.80 1.70 0 0 0
25/05/2017
1.80
 2,700 1.80 1.80 1.70 0 0 0
24/05/2017
1.80
 29,500 1.90 1.90 1.80 0 0 0
23/05/2017
1.90
 52,500 1.80 1.90 1.70 0 0 0
22/05/2017
1.80
 14,000 1.90 1.90 1.80 0 0 0
19/05/2017
1.90
 3,400 1.80 1.90 1.70 0 0 0
18/05/2017
1.80
 22,500 1.90 1.90 1.80 0 0 0
17/05/2017
1.90
 5,700 1.80 1.90 1.70 0 0 0
16/05/2017
1.80
 23,800 1.80 1.80 1.70 0 0 0
15/05/2017
1.80
 12,948 1.80 1.80 1.70 0 0 0
12/05/2017
1.80
 12,142 1.70 1.80 1.70 0 0 0
11/05/2017
1.70
 24,100 1.80 1.80 1.70 0 0 0
10/05/2017
1.80
 5,500 1.90 1.90 1.80 0 0 0
09/05/2017
1.90
 15,820 1.90 1.90 1.80 0 0 0
08/05/2017
1.90
 9,890 1.80 1.90 1.70 0 0 0
05/05/2017
1.80
 65,100 1.80 1.80 1.70 0 0 0
04/05/2017
1.80
 22,600 1.90 1.90 1.80 0 0 0
03/05/2017
1.90
 15,700 1.80 1.90 1.70 0 0 0
28/04/2017
1.80
 65,100 1.90 1.90 1.80 0 0 0
27/04/2017
1.90
 88,050 1.90 2 1.80 0 0 0
26/04/2017
1.90
 0 1.90 1.90 1.90 0 0 0
25/04/2017
1.90
 0 1.90 1.90 1.90 0 0 0
24/04/2017
1.90
 0 1.90 1.90 1.90 0 0 0
21/04/2017
1.90
 8,900 1.80 1.90 1.70 0 0 0
20/04/2017
1.80
 0 1.80 1.80 1.80 0 0 0
19/04/2017
1.80
 0 1.80 1.80 1.80 0 0 0
18/04/2017
1.80
 0 1.80 1.80 1.80 0 0 0
17/04/2017
1.80
 0 1.80 1.80 1.80 0 0 0
14/04/2017
1.80
 63,000 2 2 1.80 0 0 0
13/04/2017
2
 0 2 2 2 0 0 0
12/04/2017
2
 0 2 2 2 0 0 0
11/04/2017
2
 0 2 2 2 0 0 0
10/04/2017
2
 0 2 2 2 0 0 0
07/04/2017
2
 105,800 2.10 2.10 2 0 0 0
05/04/2017
2.10
 53,650 2.30 2.30 2.10 0 0 0
04/04/2017
2.30
 53,400 2.10 2.30 2.10 0 0 0
03/04/2017
2.10
 2,200 2.10 2.30 2.10 0 0 0
31/03/2017
2.10
 8,130 2.30 2.30 2.10 0 0 0
30/03/2017
2.30
 82,030 2.30 2.30 2.10 0 0 0
29/03/2017
2.30
 1,200 2.20 2.30 2.20 0 0 0
28/03/2017
2.20
 4,500 2.20 2.30 2.20 0 0 0
27/03/2017
2.20
 7,900 2.30 2.30 2.20 0 0 0
24/03/2017
2.30
 47,800 2.40 2.40 2.30 0 0 0
23/03/2017
2.40
 36,300 2.20 2.40 2.30 0 0 0
22/03/2017
2.20
 18,400 2.20 2.30 2.20 0 0 0
21/03/2017
2.20
 40,200 2.20 2.30 2.20 0 0 0
20/03/2017
2.20
 11,700 2.20 2.20 2.10 0 0 0
17/03/2017
2.20
 14,700 2.10 2.20 2 0 0 0
16/03/2017
2.10
 39,800 2.30 2.30 2.10 0 0 0
15/03/2017
2.30
 18,800 2.20 2.30 2 0 0 0
14/03/2017
2.20
 28,400 2 2.20 2.10 0 0 0
13/03/2017
2
 103,800 2.20 2.20 2 0 0 0
10/03/2017
2.20
 16,400 2.40 2.40 2.20 0 0 0
09/03/2017
2.40
 25,400 2.60 2.60 2.40 0 0 0
08/03/2017
2.60
 30,309 2.60 2.70 2.40 0 0 0
07/03/2017
2.60
 185,955 2.40 2.60 2.40 0 0 0
06/03/2017
2.40
 155,900 2.20 2.40 2.30 0 0 0
03/03/2017
2.20
 114,609 2 2.20 2.10 0 0 0
02/03/2017
2
 239,400 1.90 2 1.90 0 0 0
01/03/2017
1.90
 167,300 1.90 1.90 1.90 0 0 0
28/02/2017
1.90
 67,510 2 2 1.90 0 0 0
27/02/2017
2
 20,400 2 2 2 0 0 0
24/02/2017
2
 6,800 2 2 2 0 0 0
23/02/2017
2
 15,600 2 2 2 0 0 0
22/02/2017
2
 68 2 2 2 0 0 0
21/02/2017
2
 28,100 2 2 2 0 0 0
20/02/2017
2
 8,000 2 2 2 0 0 0
17/02/2017
2
 0 2 2 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |