CTCP Xi măng Sài Sơn (scj)

2.90
0.10
(3.57%)
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)
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
16/02/2017
2
 3,000 2 2.10 2 0 0 0
15/02/2017
2
 500 2 2 2 0 0 0
14/02/2017
2
 0 2 2 2 0 0 0
13/02/2017
2
 2,600 1.90 2 1.90 0 0 0
10/02/2017
1.90
 100 2 2 1.90 0 0 0
09/02/2017
2
 1,400 1.90 2 1.90 0 0 0
08/02/2017
1.90
 12,600 2 2 1.90 0 0 0
07/02/2017
2
 6,600 2 2 2 0 0 0
06/02/2017
2
 5,400 2 2 2 0 0 0
03/02/2017
2
 3,000 2 2 2 0 0 0
02/02/2017
2
 100 1.90 2 2 0 0 0
25/01/2017
1.90
 0 1.90 1.90 1.90 0 0 0
24/01/2017
1.90
 100 1.80 1.90 1.90 0 0 0
23/01/2017
1.80
 0 1.80 1.80 1.80 0 0 0
20/01/2017
1.80
 100 2 2 1.80 0 0 0
19/01/2017
2
 6 2 2 2 0 0 0
18/01/2017
2
 500 2 2 2 0 0 0
17/01/2017
2
 300 2.10 2.10 2 0 0 0
16/01/2017
2.10
 0 2.10 2.10 2.10 0 0 0
13/01/2017
2.10
 26 2.10 2.10 2.10 0 0 0
12/01/2017
2.10
 0 2.10 2.10 2.10 0 0 0
11/01/2017
2.10
 2,800 2.20 2.20 2.10 0 0 0
10/01/2017
2.20
 5,200 2.10 2.20 2.10 0 0 0
09/01/2017
2.10
 1,100 2.20 2.20 2.10 0 0 0
06/01/2017
2.20
 13,200 2.20 2.20 2 0 0 0
05/01/2017
2.20
 1,100 2.20 2.20 2.20 0 0 0
04/01/2017
2.20
 0 2.20 2.20 2.20 0 0 0
03/01/2017
2.20
 8,000 2.20 2.20 2.20 0 0 0
30/12/2016
2.20
 100 2.40 2.40 2.20 0 0 0
29/12/2016
2.40
 29,100 2.20 2.40 2.20 0 0 0
28/12/2016
2.20
 15,800 2 2.20 2.20 0 0 0
27/12/2016
2
 18,400 2.10 2.10 2 0 0 0
26/12/2016
2.10
 43,600 2.20 2.20 2 0 0 0
23/12/2016
2.20
 42,700 2.40 2.50 2.20 0 0 0
22/12/2016
2.40
 10,000 2.20 2.40 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |