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)
02/11/2012
1.99
 7,100 2.08 2.08 1.95 0 0 0
01/11/2012
2.08
 5,000 2.16 2.16 2.08 0 0 0
31/10/2012
2.16
 26,100 2.29 2.29 2.16 0 0 0
30/10/2012
2.29
 17,400 2.34 2.34 2.21 0 0 0
29/10/2012
2.34
 17,900 2.55 2.55 2.34 0 0 0
26/10/2012
2.55
 6,700 2.55 2.55 2.42 0 0 0
25/10/2012
2.55
 0 2.55 2.55 2.55 0 0 0
24/10/2012
2.55
 4,900 2.55 2.55 2.42 0 0 0
23/10/2012
2.55
 100 2.47 2.55 2.55 0 0 0
22/10/2012
2.47
 6,300 2.42 2.47 2.38 0 0 0
19/10/2012
2.42
 3,300 2.55 2.68 2.42 0 0 0
18/10/2012
2.55
 10,400 2.64 2.64 2.47 0 0 0
17/10/2012
2.64
 300 2.60 2.68 2.42 0 0 0
16/10/2012
2.60
 100 2.47 2.60 2.60 0 0 0
15/10/2012
2.47
 500 2.47 2.47 2.38 0 0 0
12/10/2012
2.47
 4,800 2.47 2.47 2.38 0 0 0
11/10/2012
2.47
 17,600 2.42 2.51 2.42 0 300 -0.0
10/10/2012
2.42
 10,000 2.60 2.60 2.42 0 0 0
09/10/2012
2.60
 1,800 2.60 2.60 2.60 0 0 0
08/10/2012
2.60
 6,300 2.60 2.60 2.42 0 0 0
05/10/2012
2.60
 5,200 2.77 2.77 2.60 0 0 0
04/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
03/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
02/10/2012
2.77
 200 2.77 2.94 2.77 0 0 0
01/10/2012
2.77
 100 2.68 2.77 2.77 0 0 0
28/09/2012
2.68
 4,200 2.60 2.72 2.51 0 0 0
27/09/2012
2.60
 0 2.60 2.60 2.60 0 0 0
26/09/2012
2.60
 5,900 2.60 2.60 2.55 0 0 0
25/09/2012
2.60
 4,600 2.60 2.64 2.55 0 0 0
24/09/2012
2.60
 3,700 2.68 2.68 2.60 0 0 0
21/09/2012
2.68
 300 2.68 2.72 2.55 0 0 0
20/09/2012
2.68
 500 2.72 2.72 2.60 0 0 0
19/09/2012
2.72
 1,100 2.60 2.72 2.72 0 0 0
18/09/2012
2.60
 21,800 2.77 2.77 2.60 0 6,500 -0.0
17/09/2012
2.77
 3,900 2.81 2.81 2.77 0 0 0
14/09/2012
2.81
 1,000 2.68 2.81 2.68 0 0 0
13/09/2012
2.68
 1,700 2.68 2.81 2.68 0 0 0
12/09/2012
2.68
 1,600 2.72 2.72 2.60 0 0 0
11/09/2012
2.72
 700 2.81 2.81 2.72 0 0 0
10/09/2012
2.81
 14,600 2.98 2.98 2.81 0 0 0
07/09/2012
2.98
 800 2.98 2.98 2.85 0 0 0
06/09/2012
2.98
 300 2.85 2.98 2.85 0 0 0
05/09/2012
2.85
 2,500 3.03 3.03 2.85 0 0 0
04/09/2012
3.03
 8,600 2.98 3.07 3.03 0 0 0
31/08/2012
2.98
 8,300 3.03 3.03 2.85 0 0 0
30/08/2012
3.03
 100 3.11 3.11 3.03 0 0 0
29/08/2012
3.11
 11,500 3.11 3.11 2.90 0 0 0
28/08/2012
3.11
 21,600 3.11 3.11 2.90 0 2,300 -0.0
27/08/2012
3.11
 1,200 3.33 3.33 3.11 0 0 0
24/08/2012
3.33
 3,400 3.20 3.33 2.98 0 0 0
23/08/2012
3.20
 4,300 3.42 3.42 3.20 0 0 0
22/08/2012
3.42
 1,000 3.33 3.46 3.24 0 0 0
21/08/2012
3.33
 13,000 3.55 3.55 3.33 0 0 0
20/08/2012
3.55
 4,100 3.50 3.55 3.37 0 0 0
17/08/2012
3.50
 1,000 3.50 3.55 3.46 0 0 0
16/08/2012
3.50
 600 3.55 3.55 3.50 0 0 0
15/08/2012
3.55
 3,100 3.42 3.55 3.42 0 0 0
14/08/2012
3.42
 2,100 3.50 3.55 3.42 0 0 0
13/08/2012
3.50
 7,300 3.63 3.68 3.42 0 0 0
10/08/2012
3.63
 0 3.63 3.63 3.63 0 0 0
09/08/2012
3.63
 200 3.55 3.72 3.63 0 0 0
08/08/2012
3.55
 13,900 3.55 3.72 3.55 0 0 0
07/08/2012
3.55
 200 3.59 3.59 3.46 0 0 0
06/08/2012
3.59
 1,900 3.50 3.68 3.55 0 0 0
03/08/2012
3.50
 9,200 3.72 3.72 3.46 0 0 0
02/08/2012
3.72
 100 3.55 3.72 3.72 0 0 0
01/08/2012
3.55
 1,200 3.63 3.63 3.55 0 0 0
31/07/2012
3.63
 700 3.59 3.72 3.59 0 0 0
30/07/2012
3.59
 5,600 3.59 3.81 3.59 0 0 0
27/07/2012
3.59
 100 3.85 3.85 3.59 0 0 0
26/07/2012
3.85
 600 3.68 3.85 3.59 0 0 0
25/07/2012
3.68
 100 3.55 3.68 3.68 0 0 0
24/07/2012
3.55
 400 3.59 3.63 3.55 0 0 0
23/07/2012
3.59
 2,700 3.81 3.81 3.55 0 0 0
20/07/2012
3.81
 600 3.85 3.89 3.68 0 0 0
19/07/2012
3.85
 700 3.81 3.85 3.72 0 0 0
18/07/2012
3.81
 400 3.81 3.85 3.59 0 0 0
17/07/2012
3.81
 21,100 3.63 3.81 3.72 0 0 0
16/07/2012
3.63
 13,900 3.81 3.81 3.63 0 0 0
13/07/2012
3.81
 11,600 3.59 3.81 3.59 0 0 0
12/07/2012
3.59
 2,600 3.63 3.63 3.46 0 0 0
11/07/2012
3.63
 100 3.59 3.63 3.63 0 0 0
10/07/2012
3.59
 600 3.50 3.59 3.50 0 0 0
09/07/2012
3.50
 12,800 3.63 3.63 3.42 0 0 0
06/07/2012
3.63
 400 3.63 3.63 3.63 0 0 0
05/07/2012
3.63
 9,300 3.68 3.68 3.46 0 0 0
04/07/2012
3.68
 17,400 3.76 3.81 3.50 0 0 0
03/07/2012
3.76
 2,300 3.89 3.89 3.76 0 0 0
02/07/2012
3.89
 1,500 3.89 3.89 3.81 0 0 0
29/06/2012
3.89
 1,000 3.85 3.89 3.81 0 0 0
28/06/2012
3.85
 1,700 3.85 3.85 3.81 0 0 0
27/06/2012
3.85
 100 3.85 3.85 3.85 0 0 0
26/06/2012
3.85
 6,000 3.89 3.89 3.85 0 0 0
25/06/2012
3.89
 1,400 3.85 3.89 3.72 0 0 0
22/06/2012
3.85
 5,900 3.85 3.85 3.81 0 0 0
21/06/2012
3.85
 9,800 3.85 3.94 3.81 0 0 0
20/06/2012
3.85
 400 3.98 3.98 3.85 0 0 0
19/06/2012
3.98
 1,200 4.07 4.07 3.85 0 0 0
18/06/2012
4.07
 1,900 4.11 4.24 3.94 0 0 0
15/06/2012
4.11
 1,200 4.11 4.11 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |