CTCP Xi măng Sài Sơn (scj)

2.80
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
(2026-04-01) 		-0.10 -3.45% 58,900 0 0
2.80
2.90
2.80
2 tháng
(2026-03-02) 		-0.20 -6.67% 223,300 0 0
2.80
3.20
2.80
3 tháng
(2026-02-02) 		-0.40 -12.50% 365,500 0 0
2.80
3.40
2.80
6 tháng
(2025-11-03) 		-0.90 -24.32% 820,400 0 0
2.80
3.70
2.80
12 tháng
(2025-05-06) 		-1 -26.32% 3,333,500 -31,262 -0.0
2.80
4
2.80
24 tháng
(2024-05-13) 		-1.30 -31.71% 10,224,845 -34,194 -0.0
2.80
4.60
2.80
36 tháng
(2023-05-17) 		-1 -26.32% 16,967,022 -34,856 -0.0
2.80
5
2.80
60 tháng
(2021-05-27) 		-1.20 -30% 48,428,655 -49,020 -0.0
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)
14/02/2025
3.70
 23,600 3.80 3.90 3.70 0 0 0
13/02/2025
3.80
 33,100 3.70 3.80 3.60 0 0 0
12/02/2025
3.60
 8,902 3.60 3.60 3.60 0 0 0
11/02/2025
3.70
 15,000 3.80 3.80 3.70 0 0 0
10/02/2025
3.70
 21,002 3.60 3.70 3.60 0 0 0
07/02/2025
3.60
 31,304 3.60 3.70 3.60 0 0 0
06/02/2025
3.60
 7,903 3.60 3.60 3.60 0 0 0
05/02/2025
3.60
 300 3.60 3.60 3.60 0 0 0
04/02/2025
3.50
 30 3.60 3.60 3.60 0 0 0
03/02/2025
3.50
 23,500 3.60 3.60 3.50 0 0 0
24/01/2025
3.60
 1,700 3.50 3.60 3.50 0 0 0
23/01/2025
3.50
 18,100 3.50 3.50 3.50 0 0 0
22/01/2025
3.50
 13,423 3.60 3.60 3.50 0 0 0
21/01/2025
3.50
 27,800 3.40 3.50 3 0 0 0
20/01/2025
3.50
 24,814 3.50 3.50 3.50 0 0 0
17/01/2025
3.50
 1,500 3.40 3.50 3.40 0 0 0
16/01/2025
3.50
 14,301 3.50 3.50 3.50 0 0 0
15/01/2025
3.50
 38,103 3.50 3.50 3.50 0 0 0
14/01/2025
3.40
 3,000 3.40 3.40 3.40 0 0 0
13/01/2025
3.40
 36,201 3.40 3.40 3.40 0 0 0
10/01/2025
3.40
 2,602 3.40 3.40 3.40 0 0 0
09/01/2025
3.50
 17,900 3.50 3.60 3.50 0 0 0
08/01/2025
3.50
 6,320 3.50 3.50 3.50 0 0 0
07/01/2025
3.50
 1,200 3.40 3.50 3.40 0 0 0
06/01/2025
3.50
 25,500 3.50 3.50 3.40 0 0 0
03/01/2025
3.50
 500 3.50 3.50 3.50 0 0 0
02/01/2025
3.50
 20,702 3.50 3.50 3.50 0 0 0
31/12/2024
3.50
 15,026 3.40 3.50 3.40 0 0 0
30/12/2024
3.50
 20,906 3.50 3.50 3.50 0 0 0
27/12/2024
3.60
 1,104 3.60 3.60 3.60 0 0 0
26/12/2024
3.60
 55,501 3.50 3.60 3.50 0 0 0
25/12/2024
3.50
 20,105 3.50 3.60 3.50 0 0 0
24/12/2024
3.50
 32,200 3.50 3.50 3.50 0 0 0
23/12/2024
3.50
 23,606 3.60 3.60 3.50 0 0 0
20/12/2024
3.60
 9,600 3.60 3.60 3.50 0 0 0
19/12/2024
3.50
 3,675 3.60 3.60 3.50 0 0 0
18/12/2024
3.60
 25,400 3.60 3.60 3.60 0 0 0
17/12/2024
3.60
 4,532 3.50 3.60 3.50 0 0 0
16/12/2024
3.60
 20,924 3.60 3.60 3.60 0 0 0
13/12/2024
3.60
 19,305 3.60 3.60 3.50 0 0 0
12/12/2024
3.60
 9,232 3.50 3.60 3.50 0 2,332 -0.0
11/12/2024
3.50
 5,100 3.60 3.60 3.50 0 0 0
10/12/2024
3.60
 16,900 3.50 3.70 3.50 0 0 0
09/12/2024
3.70
 60,600 3.60 3.70 3.60 0 0 0
06/12/2024
3.60
 48,400 3.50 3.60 3.50 0 0 0
05/12/2024
3.50
 55,303 3.50 3.50 3.50 0 0 0
04/12/2024
3.50
 32,400 3.50 3.50 3.40 0 0 0
03/12/2024
3.60
 61,700 3.50 3.60 3.50 0 0 0
02/12/2024
3.50
 25,800 3.40 3.60 3.40 0 0 0
29/11/2024
3.40
 2,100 3.40 3.40 3.40 0 0 0
28/11/2024
3.50
 2,003 3.50 3.50 3.50 0 0 0
27/11/2024
3.50
 18,880 3.40 3.50 3.40 0 0 0
26/11/2024
3.50
 13,800 3.50 3.50 3.50 0 0 0
25/11/2024
3.50
 41,100 3.50 3.50 3.40 0 0 0
22/11/2024
3.40
 102,500 3.70 3.70 3.40 0 0 0
21/11/2024
3.60
 35,511 3.90 3.90 3.60 0 0 0
20/11/2024
3.90
 150,503 3.60 3.90 3.60 0 0 0
19/11/2024
3.40
 100 3.40 3.40 3.40 0 0 0
18/11/2024
3.60
 100 3.60 3.60 3.60 0 0 0
15/11/2024
3.50
 42,100 3.50 3.50 3.50 0 0 0
14/11/2024
3.50
 21,200 3.50 3.50 3.50 0 0 0
13/11/2024
3.50
 5,900 3.50 3.50 3.50 0 0 0
12/11/2024
3.50
 20,150 3.50 3.60 3.50 0 0 0
11/11/2024
3.50
 17,100 3.50 3.60 3.50 0 0 0
08/11/2024
3.50
 4,400 3.60 3.60 3.50 0 0 0
07/11/2024
3.60
 7,500 3.60 3.60 3.60 0 0 0
06/11/2024
3.50
 16,500 3.50 3.60 3.50 0 0 0
05/11/2024
3.60
 22,378 3.50 3.60 3.50 0 0 0
04/11/2024
3.50
 51,643 3.50 3.50 3.40 0 0 0
01/11/2024
3.50
 72,910 3.50 3.50 3.50 0 0 0
31/10/2024
3.50
 36,951 3.60 3.60 3.50 0 0 0
30/10/2024
3.50
 21,202 3.60 3.60 3.40 0 0 0
29/10/2024
3.50
 29,200 3.50 3.50 3.50 0 0 0
28/10/2024
3.50
 14,813 3.50 3.60 3.40 0 0 0
25/10/2024
3.50
 19,604 3.50 3.50 3.40 0 0 0
24/10/2024
3.50
 15,300 3.50 3.60 3.40 0 0 0
23/10/2024
3.50
 14,854 3.60 3.60 3.50 0 0 0
22/10/2024
3.50
 28,500 3.50 3.50 3.40 0 0 0
21/10/2024
3.50
 53,309 3.50 3.60 3.40 0 0 0
18/10/2024
3.50
 31,801 3.50 3.50 3.40 0 0 0
17/10/2024
3.50
 50,305 3.50 3.60 3.40 0 0 0
16/10/2024
3.60
 57,124 3.70 3.70 3.50 0 0 0
15/10/2024
3.60
 34,655 3.80 4 3.60 0 0 0
14/10/2024
3.90
 130,300 3.50 3.90 3.40 0 0 0
11/10/2024
3.50
 109,100 3.50 3.60 3.30 0 0 0
10/10/2024
3.60
 39,800 3.60 3.90 3.50 0 0 0
09/10/2024
3.60
 242,900 3.90 3.90 3.60 0 0 0
08/10/2024
4
 57,400 4.60 4.80 4 0 0 0
07/10/2024
4.60
 364,850 4.20 4.60 4.20 0 0 0
04/10/2024
4
 254,106 3.80 4 3.80 0 0 0
03/10/2024
3.70
 65,800 3.60 3.70 3.40 0 0 0
02/10/2024
3.60
 8,900 3.60 3.60 3.60 0 0 0
01/10/2024
3.60
 5,000 3.60 3.60 3.60 0 0 0
30/09/2024
3.60
 35,500 3.60 3.60 3.60 0 0 0
27/09/2024
3.60
 11,000 3.70 3.70 3.60 0 0 0
26/09/2024
3.70
 1,400 3.70 3.70 3.70 0 0 0
25/09/2024
3.70
 5,100 3.70 3.70 3.70 0 0 0
24/09/2024
3.60
 9,000 3.60 3.60 3.60 0 0 0
23/09/2024
3.60
 16,600 3.60 3.60 3.60 0 0 0
20/09/2024
3.60
 10,000 3.60 3.60 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |