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% 288,500 0 0
3.30
3.70
3.40
2 tháng
(2025-11-28) 		-0.20 -5.56% 337,700 0 0
3.30
3.70
3.40
3 tháng
(2025-10-29) 		-0.30 -8.11% 455,600 0 0
3.30
3.70
3.40
6 tháng
(2025-07-31) 		-0.60 -15% 1,354,500 -1,000 -0.0
3.30
4
3.40
12 tháng
(2025-02-03) 		-0.10 -2.86% 5,035,741 -31,262 -0.0
3.20
4.30
3.40
24 tháng
(2024-02-07) 		-0.70 -17.07% 12,810,902 -34,256 -0.0
3.20
5
3.40
36 tháng
(2023-02-13) 		-0.70 -17.07% 18,011,321 -37,256 -0.0
3.20
5
3.40
60 tháng
(2021-02-22) 		-0.90 -20.93% 50,729,992 -32,252 0.1
2.40
17.20
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
4.10
 2,155 4 4.10 4 0 0 0
22/01/2024
4.10
 4,702 4.10 4.10 4 0 0 0
19/01/2024
4.10
 100 4.10 4.10 4.10 0 0 0
18/01/2024
4.10
 3,010 4.10 4.10 4 0 0 0
17/01/2024
4.10
 102 4.10 4.10 4.10 0 0 0
16/01/2024
4
 4,000 3.90 4 3.90 0 0 0
15/01/2024
4.10
 2,901 3.90 4.10 3.90 0 0 0
12/01/2024
4
 6,900 3.90 4.10 3.80 0 0 0
11/01/2024
4.10
 7,801 4 4.20 4 0 0 0
10/01/2024
4.10
 401 4.20 4.20 4.10 0 0 0
09/01/2024
4.10
 101 4.10 4.10 4.10 0 0 0
08/01/2024
4.20
 1,300 4 4.20 4 0 0 0
05/01/2024
4.10
 1,601 4.20 4.20 4 0 0 0
04/01/2024
4.10
 11,000 4.20 4.20 4 0 100 -0.0
03/01/2024
4.20
 40,401 4.10 4.20 4 0 0 0
02/01/2024
4.10
 16,901 4.10 4.10 4 0 0 0
29/12/2023
4
 2,100 4 4.10 3.90 0 0 0
28/12/2023
4
 800 4 4.10 3.90 0 0 0
27/12/2023
4
 10,200 4.20 4.20 4 0 0 0
26/12/2023
4.20
 100 4.10 4.20 4.20 0 0 0
25/12/2023
4.10
 10,800 4.10 4.10 3.90 0 0 0
22/12/2023
4.10
 1,200 4.20 4.20 3.90 0 0 0
21/12/2023
4.20
 1,500 4.10 4.20 4 0 0 0
20/12/2023
4.10
 6,200 4.10 4.20 4 0 0 0
19/12/2023
4.10
 8,200 4.10 4.20 4.10 0 0 0
18/12/2023
4.10
 300 4.20 4.20 4.10 0 0 0
15/12/2023
4.20
 3,800 4.10 4.20 3.90 0 0 0
14/12/2023
4.10
 8,500 4.20 4.20 3.90 0 0 0
13/12/2023
4.20
 100 4.10 4.20 4.20 0 0 0
12/12/2023
4.10
 300 4.20 4.20 4.10 0 0 0
11/12/2023
4.20
 400 4.20 4.20 4.20 0 0 0
08/12/2023
4.20
 200 4.20 4.20 4.20 0 0 0
07/12/2023
4.20
 400 4.20 4.20 4.20 0 0 0
06/12/2023
4.20
 100 4.10 4.20 4.20 0 0 0
05/12/2023
4.10
 2,000 4.10 4.20 4.10 0 0 0
04/12/2023
4.10
 3,500 4.10 4.10 4 0 0 0
01/12/2023
4.10
 700 4.10 4.10 4 0 0 0
30/11/2023
4.10
 6,100 4.20 4.20 3.90 0 0 0
29/11/2023
4.20
 100 3.80 4.20 4.20 0 0 0
27/11/2023
3.80
 4,000 4.10 4.10 3.80 0 0 0
24/11/2023
4.10
 6,300 4.20 4.20 4.10 0 0 0
23/11/2023
4.20
 7,800 4.20 4.20 4.10 0 0 0
22/11/2023
4.20
 12,600 4.20 4.20 4.10 0 0 0
20/11/2023
4.20
 1,000 4.20 4.20 4.20 0 0 0
17/11/2023
4.20
 53,800 4.20 4.30 4.20 0 0 0
16/11/2023
4.20
 12,700 4.30 4.30 4.20 0 0 0
15/11/2023
4.30
 5,000 4.30 4.30 4.20 0 0 0
14/11/2023
4.30
 13,800 4.30 4.30 4.20 0 0 0
13/11/2023
4.30
 700 4.20 4.30 4.30 0 0 0
10/11/2023
4.20
 43,100 4.30 4.30 4.20 0 0 0
09/11/2023
4.30
 10,200 4.20 4.50 4.20 0 0 0
08/11/2023
4.20
 57,100 3.90 4.20 4 0 0 0
07/11/2023
3.90
 9,600 4 4 3.60 0 0 0
06/11/2023
4
 3,700 4 4 3.90 0 0 0
03/11/2023
4
 9,500 4.10 4.10 3.80 0 0 0
02/11/2023
4.10
 7,800 3.80 4.10 3.90 0 0 0
01/11/2023
3.80
 5,300 4 4 3.80 0 0 0
31/10/2023
4
 2,800 3.90 4.10 3.50 0 0 0
30/10/2023
3.90
 7,900 3.90 4 3.90 0 0 0
27/10/2023
3.90
 5,200 3.80 4.10 3.90 0 0 0
26/10/2023
3.80
 35,300 4 4 3.80 0 0 0
25/10/2023
4
 2,900 4 4 4 0 0 0
24/10/2023
4
 3,300 4.10 4.10 4 0 0 0
23/10/2023
4.10
 1,400 4.10 4.10 4.10 0 0 0
20/10/2023
4.10
 3,400 4.10 4.10 4.10 0 0 0
19/10/2023
4.10
 17,800 3.90 4.10 4 0 0 0
18/10/2023
3.90
 10,200 4.30 4.30 3.90 0 0 0
17/10/2023
4.30
 1,600 4.30 4.30 4.20 0 0 0
16/10/2023
4.30
 5,500 4.30 4.30 4.20 0 0 0
13/10/2023
4.30
 25,600 4.20 4.30 4.20 0 0 0
12/10/2023
4.20
 16,500 4.30 4.30 4.20 0 0 0
11/10/2023
4.30
 2,400 4.20 4.30 4.20 0 0 0
10/10/2023
4.20
 16,900 4.40 4.40 4.20 0 0 0
09/10/2023
4.40
 6,900 4.20 4.40 4.20 0 0 0
06/10/2023
4.20
 6,300 4.40 4.40 4.20 0 0 0
05/10/2023
4.40
 600 4.30 4.40 4.30 0 0 0
04/10/2023
4.30
 2,600 4.20 4.30 4.20 0 0 0
03/10/2023
4.20
 5,000 4.40 4.40 4.20 0 0 0
02/10/2023
4.40
 700 4.40 4.50 4.40 0 0 0
29/09/2023
4.40
 3,700 4.30 4.40 4.30 0 0 0
28/09/2023
4.30
 1,500 4.20 4.40 4.30 0 0 0
27/09/2023
4.20
 10,500 4.30 4.30 4.20 0 0 0
26/09/2023
4.30
 29,500 4.40 4.40 4.30 0 0 0
25/09/2023
4.40
 32,300 4.40 4.40 4.20 0 0 0
22/09/2023
4.40
 100,400 4.50 4.50 4.30 0 500 -0.0
21/09/2023
4.50
 10,400 4.50 4.50 4.40 0 0 0
20/09/2023
4.50
 28,600 4.50 4.50 4.40 0 0 0
19/09/2023
4.50
 13,000 4.50 4.50 4.40 0 0 0
18/09/2023
4.50
 8,200 4.50 4.50 4.40 0 0 0
15/09/2023
4.50
 23,300 4.60 4.60 4.40 0 0 0
14/09/2023
4.60
 35,800 4.70 4.70 4.50 0 0 0
13/09/2023
4.70
 40,500 4.80 4.90 4.60 0 0 0
12/09/2023
4.80
 80,600 4.70 4.90 4.60 0 0 0
11/09/2023
4.70
 94,400 4.50 4.70 4.40 0 0 0
08/09/2023
4.50
 26,000 4.50 4.50 4.40 0 0 0
07/09/2023
4.50
 15,200 4.50 4.50 4.50 0 0 0
06/09/2023
4.50
 20,400 4.50 4.50 4.40 0 0 0
05/09/2023
4.50
 21,400 4.50 4.50 4.40 0 0 0
31/08/2023
4.50
 152,500 4.50 4.50 4.30 0 0 0
30/08/2023
4.50
 24,600 4.50 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |