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)
23/04/2012
4.54
 3,700 4.54 4.63 4.37 0 0 0
20/04/2012
4.54
 3,700 4.54 4.58 4.24 0 0 0
19/04/2012
4.54
 28,000 4.71 4.71 4.33 100 0 0.0
18/04/2012
4.71
 23,200 4.58 4.71 4.37 0 0 0
17/04/2012
4.58
 33,000 4.45 4.58 4.37 0 0 0
16/04/2012
4.45
 9,700 4.33 4.58 4.33 0 0 0
13/04/2012
4.33
 18,000 4.33 4.63 4.33 0 0 0
12/04/2012
4.33
 88,400 4.24 4.45 4.20 500 8,100 -0.1
11/04/2012
4.24
 45,200 4.02 4.24 4.11 0 0 0
10/04/2012
4.02
 10,500 4.07 4.15 4.02 2,000 0 0.0
09/04/2012
4.07
 5,300 4.11 4.20 4.07 0 0 0
06/04/2012
4.11
 8,800 4.15 4.28 4.02 800 0 0.0
05/04/2012
4.15
 1,600 4.11 4.20 4.11 0 0 0
04/04/2012
4.11
 24,300 4.24 4.24 4.07 0 0 0
03/04/2012
4.24
 11,100 4.20 4.33 4.02 0 0 0
30/03/2012
4.20
 1,700 4.24 4.24 4.07 0 0 0
29/03/2012
4.24
 9,900 4.24 4.37 4.11 0 0 0
28/03/2012
4.24
 11,000 4.11 4.24 4.11 0 0 0
27/03/2012
4.11
 8,400 4.33 4.33 4.11 0 0 0
26/03/2012
4.33
 18,200 4.33 4.41 4.24 0 0 0
23/03/2012
4.33
 44,600 4.15 4.37 4.11 1,000 0 0.0
22/03/2012
4.15
 11,400 4.15 4.33 4.02 0 0 0
21/03/2012
4.15
 21,200 4.11 4.24 4.07 0 0 0
20/03/2012
4.11
 300 3.89 4.20 4.11 0 0 0
19/03/2012
3.89
 3,100 3.94 4.07 3.89 0 0 0
16/03/2012
3.94
 4,100 4.07 4.20 3.94 0 0 0
15/03/2012
4.07
 18,800 3.85 4.07 3.76 0 0 0
14/03/2012
3.85
 5,200 3.89 3.89 3.81 0 0 0
13/03/2012
3.89
 6,500 3.72 3.89 3.72 0 0 0
12/03/2012
3.72
 11,000 3.68 3.98 3.68 0 0 0
09/03/2012
3.68
 11,300 3.81 3.94 3.68 2,000 0 0.0
08/03/2012
3.81
 9,400 4.02 4.07 3.81 0 0 0
07/03/2012
4.02
 14,000 4.11 4.11 3.89 0 0 0
06/03/2012
4.11
 17,500 4.15 4.24 3.98 0 0 0
05/03/2012
4.15
 65,500 3.89 4.15 4.07 0 0 0
02/03/2012
3.89
 9,300 3.89 3.98 3.85 0 0 0
01/03/2012
3.89
 12,100 3.98 3.98 3.85 1,000 0 0.0
29/02/2012: Cổ tức tiền mặt tỉ lệ: 10%
29/02/2012
3.98
 8,600 4.02 4.15 3.85 0 0 0
28/02/2012
4.02
 41,900 4.22 4.30 3.87 1,000 0 0.0
27/02/2012
4.22
 10,700 3.83 4.22 3.91 1,000 0 0.0
24/02/2012
3.83
 33,900 3.87 4.06 3.83 700 0 0.0
23/02/2012
3.87
 39,200 3.67 3.87 3.71 0 0 0
22/02/2012
3.67
 30,900 3.51 3.75 3.55 200 0 0.0
21/02/2012
3.51
 28,700 3.51 3.67 3.51 0 0 0
20/02/2012
3.51
 44,800 3.40 3.51 3.44 0 0 0
17/02/2012
3.40
 26,300 3.28 3.40 3.28 0 0 0
16/02/2012
3.28
 5,900 3.20 3.28 3.20 0 0 0
15/02/2012
3.20
 13,200 3.20 3.24 3.16 0 4,500 -0.0
14/02/2012
3.20
 11,300 3.28 3.36 3.16 0 0 0
13/02/2012
3.28
 34,700 3.20 3.36 3.12 0 0 0
10/02/2012
3.20
 9,500 3.24 3.40 3.16 0 0 0
09/02/2012
3.24
 28,300 3.12 3.24 3.12 0 0 0
08/02/2012
3.12
 22,100 3.09 3.16 3.01 0 0 0
07/02/2012
3.09
 39,300 3.05 3.12 2.93 0 0 0
06/02/2012
3.05
 8,100 2.97 3.20 2.97 0 0 0
03/02/2012
2.97
 17,800 3.12 3.24 2.93 0 0 0
02/02/2012
3.12
 8,300 2.93 3.12 3.01 0 0 0
01/02/2012
2.93
 2,600 3.01 3.01 2.93 0 0 0
31/01/2012
3.01
 9,300 3.01 3.16 3.01 0 0 0
30/01/2012
3.01
 1,100 2.85 3.05 3.01 0 0 0
20/01/2012
2.85
 100 2.85 2.85 2.85 0 0 0
19/01/2012
2.85
 17,800 2.77 2.85 2.54 0 0 0
18/01/2012
2.77
 13,300 2.69 2.77 2.66 0 0 0
17/01/2012
2.69
 14,200 2.85 2.85 2.54 0 0 0
16/01/2012
2.85
 8,900 2.77 2.85 2.62 0 0 0
13/01/2012
2.77
 5,600 2.77 2.81 2.77 0 0 0
12/01/2012
2.77
 20,600 2.93 3.12 2.77 0 0 0
11/01/2012
2.93
 1,100 3.01 3.16 2.93 0 0 0
10/01/2012
3.01
 100 3.09 3.09 3.01 0 0 0
09/01/2012
3.09
 200 3.12 3.12 2.93 0 0 0
06/01/2012
3.12
 0 3.12 3.12 3.12 0 0 0
05/01/2012
3.12
 1,200 3.20 3.20 3.01 0 0 0
04/01/2012
3.20
 1,000 3.12 3.20 3.20 0 0 0
03/01/2012
3.12
 100 2.97 3.12 3.12 0 0 0
30/12/2011
2.97
 3,500 2.89 2.97 2.89 0 0 0
29/12/2011
2.89
 3,100 2.89 2.97 2.85 0 0 0
28/12/2011
2.89
 1,500 2.89 3.01 2.73 0 0 0
27/12/2011
2.89
 2,700 2.93 3.05 2.69 0 0 0
26/12/2011
2.93
 5,200 3.09 3.09 2.89 0 0 0
23/12/2011
3.09
 5,500 3.09 3.09 2.89 0 0 0
22/12/2011
3.09
 700 3.12 3.12 2.85 0 0 0
21/12/2011
3.12
 800 3.09 3.16 2.93 0 0 0
20/12/2011
3.09
 5,300 3.32 3.32 3.09 0 0 0
19/12/2011
3.32
 300 3.28 3.32 3.20 0 0 0
16/12/2011
3.28
 2,300 3.20 3.36 3.12 0 0 0
15/12/2011
3.20
 23,500 3.24 3.24 3.20 0 0 0
14/12/2011
3.24
 42,100 3.36 3.63 3.24 0 0 0
13/12/2011
3.36
 15,000 3.48 3.63 3.36 0 0 0
12/12/2011
3.48
 30,400 3.71 3.91 3.48 0 0 0
09/12/2011
3.71
 8,300 3.75 3.91 3.67 0 0 0
08/12/2011
3.75
 1,000 3.79 3.94 3.75 0 0 0
07/12/2011
3.79
 100 3.71 3.79 3.79 0 0 0
06/12/2011
3.71
 2,700 3.83 3.98 3.71 0 1,000 -0.0
05/12/2011
3.83
 31,900 3.79 3.83 3.79 0 0 0
02/12/2011
3.79
 2,200 4.02 4.02 3.79 0 0 0
01/12/2011
4.02
 100 3.83 4.02 4.02 0 0 0
30/11/2011
3.83
 1,300 3.94 4.02 3.83 0 0 0
29/11/2011
3.94
 0 3.94 3.94 3.94 0 0 0
28/11/2011
3.94
 500 3.83 3.94 3.94 0 0 0
25/11/2011
3.83
 0 3.71 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |