CTCP Xi măng Sài Sơn (scj)

3.30
-0.10
(-2.94%)
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
(2025-12-29) 		-0.20 -5.56% 288,600 0 0
3.30
3.70
3.30
2 tháng
(2025-12-01) 		-0.20 -5.56% 332,600 0 0
3.30
3.70
3.30
3 tháng
(2025-10-30) 		-0.20 -5.56% 455,600 0 0
3.30
3.70
3.30
6 tháng
(2025-08-01) 		-0.40 -10.53% 1,345,000 -1,000 -0.0
3.30
4
3.30
12 tháng
(2025-02-03) 		-0.10 -2.86% 5,035,841 -31,262 -0.0
3.20
4.30
3.30
24 tháng
(2024-02-15) 		-0.70 -17.07% 12,784,401 -34,256 -0.0
3.20
5
3.30
36 tháng
(2023-02-13) 		-0.70 -17.07% 18,011,421 -37,256 -0.0
3.20
5
3.30
60 tháng
(2021-02-23) 		-0.80 -19.05% 50,729,876 -32,252 0.1
2.40
17.20
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
6.14
 70,400 6.23 6.46 5.91 800 0 0.0
18/06/2014
6.23
 900 6.60 6.60 6.05 100 0 0.0
17/06/2014
6.60
 1,600 6.00 6.60 6.00 0 0 0
16/06/2014
6.00
 200 6.00 6.00 6.00 0 0 0
13/06/2014
6.00
 1,300 6.00 6.00 5.72 1,000 0 0.0
12/06/2014
6.00
 4,200 5.77 6.00 5.91 0 0 0
11/06/2014
5.77
 2,000 5.91 5.91 5.58 300 0 0.0
10/06/2014
5.91
 6,500 5.77 5.91 5.77 0 0 0
09/06/2014
5.77
 16,400 5.68 5.77 5.54 300 0 0.0
06/06/2014
5.68
 1,600 5.68 6.18 5.54 0 0 0
05/06/2014
5.68
 1,810 5.72 5.72 5.68 0 0 0
04/06/2014
5.72
 200 5.72 5.72 5.54 0 0 0
03/06/2014
5.72
 2,200 5.68 5.72 5.68 0 0 0
02/06/2014
5.68
 2,600 5.68 5.68 5.54 100 0 0.0
30/05/2014
5.68
 55,500 5.54 5.72 5.54 0 0 0
29/05/2014
5.54
 26,100 5.68 5.68 5.54 300 0 0.0
28/05/2014
5.68
 10,300 5.68 5.86 5.63 1,000 0 0.0
27/05/2014
5.68
 21,500 5.40 5.82 5.58 700 0 0.0
26/05/2014
5.40
 1,500 5.22 5.40 5.08 0 0 0
23/05/2014
5.22
 4,000 5.26 5.45 4.98 0 0 0
22/05/2014
5.26
 10,000 5.54 5.63 5.26 100 0 0.0
21/05/2014
5.54
 40,400 5.26 5.68 4.89 1,500 0 0.0
20/05/2014
5.26
 30,200 5.35 5.35 4.85 0 0 0
19/05/2014
5.35
 17,200 5.40 5.45 4.89 500 0 0.0
16/05/2014
5.40
 1,700 5.12 5.45 5.26 0 0 0
15/05/2014
5.12
 15,900 5.17 5.49 4.71 0 9,500 -0.1
14/05/2014
5.17
 14,200 4.71 5.17 4.38 0 0 0
13/05/2014
4.71
 11,100 5.22 5.31 4.71 0 0 0
12/05/2014
5.22
 17,400 5.77 5.77 5.22 100 0 0.0
09/05/2014
5.77
 7,900 5.40 5.77 5.40 100 0 0.0
08/05/2014
5.40
 45,600 5.95 5.95 5.40 500 0 0.0
07/05/2014
5.95
 4,300 5.82 5.95 5.77 0 0 0
06/05/2014
5.82
 17,100 5.95 5.95 5.54 0 0 0
05/05/2014
5.95
 8,700 6.18 6.18 5.77 100 0 0.0
29/04/2014
6.18
 8,000 6.09 6.18 5.86 0 0 0
28/04/2014
6.09
 17,000 6.09 6.09 5.77 0 0 0
25/04/2014
6.09
 4,600 6.23 6.23 6.00 0 0 0
24/04/2014
6.23
 9,400 6.37 6.37 6.00 0 0 0
23/04/2014
6.37
 29,100 6.23 6.42 6.00 0 0 0
22/04/2014
6.23
 40,100 5.77 6.23 5.77 1,600 0 0.0
21/04/2014
5.77
 26,300 5.54 5.77 5.40 100 0 0.0
18/04/2014
5.54
 17,200 6.00 6.00 5.49 100 0 0.0
17/04/2014
6.00
 18,800 5.77 6.09 5.72 300 0 0.0
16/04/2014
5.77
 85,600 5.77 5.91 5.45 0 0 0
15/04/2014
5.77
 33,900 6.32 6.32 5.77 0 0 0
14/04/2014
6.32
 12,724 6.37 6.37 6.18 0 0 0
11/04/2014
6.37
 35,900 6.42 6.42 6.18 100 0 0.0
10/04/2014
6.42
 60,926 6.88 6.88 6.42 0 0 0
08/04/2014: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2014
6.88
 12,500 6.88 7.15 6.60 100 0 0.0
07/04/2014
6.88
 64,900 6.66 6.88 6.40 0 0 0
04/04/2014
6.66
 36,000 6.40 6.66 6.31 0 0 0
03/04/2014
6.40
 51,600 6.27 6.70 6.31 0 0 0
02/04/2014
6.27
 38,750 6.49 6.49 6.14 0 0 0
01/04/2014
6.49
 109,700 6.70 6.75 6.06 0 0 0
31/03/2014
6.70
 43,600 7.31 7.31 6.70 0 0 0
28/03/2014
7.31
 31,300 7.35 7.61 7.14 0 0 0
27/03/2014
7.35
 69,250 7.22 7.57 7.14 0 0 0
26/03/2014
7.22
 154,900 6.79 7.44 6.83 0 0 0
25/03/2014
6.79
 89,700 6.62 7.05 6.40 0 0 0
24/03/2014
6.62
 54,400 6.57 7.14 6.49 0 0 0
21/03/2014
6.57
 295,260 6.01 6.57 6.44 0 0 0
20/03/2014
6.01
 111,377 5.49 6.01 6.01 0 0 0
19/03/2014
5.49
 40,700 5.02 5.49 5.06 0 0 0
18/03/2014
5.02
 31,723 4.97 5.15 5.02 0 0 0
17/03/2014
4.97
 25,847 4.80 5.02 4.89 0 0 0
14/03/2014
4.80
 32,900 4.89 4.93 4.80 0 0 0
13/03/2014
4.89
 23,400 4.89 4.93 4.84 0 0 0
12/03/2014
4.89
 7,053 4.89 4.93 4.89 0 0 0
11/03/2014
4.89
 16,500 4.80 4.97 4.84 0 0 0
10/03/2014
4.80
 15,204 4.67 4.84 4.67 0 0 0
07/03/2014
4.67
 11,500 4.67 4.84 4.58 0 0 0
06/03/2014
4.67
 4,600 4.50 4.67 4.54 0 0 0
05/03/2014
4.50
 500 4.58 5.02 4.50 0 0 0
04/03/2014
4.58
 2,096 4.76 4.76 4.50 0 0 0
03/03/2014
4.76
 22,000 4.67 4.76 4.63 0 0 0
28/02/2014
4.67
 12,500 4.67 4.76 4.67 0 0 0
27/02/2014
4.67
 32,000 4.67 4.89 4.67 0 0 0
26/02/2014
4.67
 22,300 4.58 4.67 4.58 0 0 0
25/02/2014
4.58
 18,200 4.58 4.58 4.58 0 0 0
24/02/2014
4.58
 32,500 4.54 4.89 4.58 0 0 0
21/02/2014
4.54
 24,200 4.84 4.84 4.54 0 0 0
20/02/2014
4.84
 110,500 5.36 5.36 4.84 700 0 0.0
19/02/2014
5.36
 3,000 5.28 5.41 4.89 0 0 0
18/02/2014
5.28
 23,700 4.89 5.36 5.10 1,000 0 0.0
17/02/2014
4.89
 28,300 4.80 4.93 4.80 0 0 0
14/02/2014
4.80
 43,100 4.41 4.84 4.37 5,000 0 0.1
13/02/2014
4.41
 153 4.67 4.67 4.41 0 0 0
12/02/2014
4.67
 1,500 4.63 4.67 4.67 0 0 0
11/02/2014
4.63
 11,100 4.58 4.67 4.41 0 0 0
10/02/2014
4.58
 36,200 4.50 4.58 4.33 3,000 0 0.0
07/02/2014
4.50
 15,000 4.24 4.63 4.33 0 0 0
06/02/2014
4.24
 3,400 4.54 4.54 4.24 0 0 0
27/01/2014
4.54
 14,000 4.50 4.63 4.24 8,400 100 0.1
24/01/2014
4.50
 9,400 4.50 4.76 4.37 0 0 0
23/01/2014
4.50
 35,800 4.15 4.54 4.07 2,400 0 0.0
22/01/2014
4.15
 88,900 3.81 4.15 3.89 12,500 0 0.1
21/01/2014
3.81
 27,900 3.59 3.89 3.68 10,000 0 0.1
20/01/2014
3.59
 18,900 3.63 3.63 3.59 0 0 0
17/01/2014
3.63
 1,153 3.63 3.63 3.63 0 0 0
16/01/2014
3.63
 3,927 3.63 3.63 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |