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)
14/02/2023
4.10
 10,200 4.10 4.20 4 0 0 0
13/02/2023
4.10
 29,200 4.20 4.30 4 0 0 0
10/02/2023
4.20
 61,800 4.40 4.50 4.10 0 0 0
09/02/2023
4.40
 82,800 4.50 4.50 4.20 0 0 0
08/02/2023
4.50
 37,000 4.50 4.60 4.30 0 0 0
07/02/2023
4.50
 58,900 4.90 5 4.20 0 0 0
06/02/2023
4.90
 22,400 5 5 4.60 0 0 0
03/02/2023
5
 92,002 4.70 5.10 4.50 0 0 0
02/02/2023
4.70
 19,100 4.60 4.70 4.30 0 0 0
01/02/2023
4.60
 161,000 5 5.60 4.40 0 0 0
31/01/2023
5
 53,330 4.70 5 4.70 0 0 0
30/01/2023
4.70
 127,551 4.10 4.70 3.80 0 0 0
27/01/2023
4.10
 57,330 4.50 4.50 3.70 0 0 0
19/01/2023
4.50
 48,121 4.30 4.50 4 0 0 0
18/01/2023
4.30
 226,800 5 5 4.30 0 0 0
17/01/2023
5
 8,100 5.20 5.20 5 0 0 0
16/01/2023
5.20
 347,481 5.20 5.90 4.50 0 0 0
13/01/2023
5.20
 104,300 4.60 5.20 5.20 0 0 0
12/01/2023
4.60
 67,885 4 4.60 4.60 0 0 0
11/01/2023
4
 24,700 3.50 4 4 0 0 0
10/01/2023
3.50
 38,900 3.20 3.50 3.30 0 0 0
09/01/2023
3.20
 51,796 2.90 3.20 2.90 0 0 0
06/01/2023
2.90
 6,400 3 3 2.90 0 0 0
05/01/2023
3
 16,600 3.10 3.20 2.80 0 0 0
04/01/2023
3.10
 10,064 3 3.20 2.90 0 64 -0.0
03/01/2023
3
 21,332 2.80 3.10 2.80 0 0 0
30/12/2022
2.80
 11,500 2.80 2.80 2.70 0 0 0
29/12/2022
2.80
 6,900 2.70 2.80 2.70 0 0 0
28/12/2022
2.70
 3,500 2.80 2.80 2.60 0 0 0
27/12/2022
2.80
 2,000 2.70 2.80 2.70 0 0 0
26/12/2022
2.70
 16,300 2.90 2.90 2.70 0 0 0
23/12/2022
2.90
 4,200 2.90 2.90 2.80 0 0 0
22/12/2022
2.90
 17,900 2.80 2.90 2.80 0 0 0
21/12/2022
2.80
 7,032 2.90 2.90 2.80 0 0 0
20/12/2022
2.90
 18,800 3 3 2.80 0 0 0
19/12/2022
3
 24,200 3 3 3 0 0 0
16/12/2022
3
 21,200 3 3.10 2.90 0 0 0
15/12/2022
3
 22,700 3.20 3.20 2.90 0 0 0
14/12/2022
3.20
 11,800 3 3.20 3 0 0 0
13/12/2022
3
 16,600 3.10 3.10 2.90 0 0 0
12/12/2022
3.10
 22,300 3.10 3.20 3 0 0 0
09/12/2022
3.10
 15,100 3.10 3.10 2.90 0 0 0
08/12/2022
3.10
 29,900 3.10 3.20 3 0 0 0
07/12/2022
3.10
 16,000 3.30 3.30 3 0 0 0
06/12/2022
3.30
 32,600 3.40 3.40 3.10 0 0 0
05/12/2022
3.40
 28,100 3.40 3.40 3.20 0 0 0
02/12/2022
3.40
 9,500 3.40 3.40 2.90 0 0 0
01/12/2022
3.40
 15,532 3.50 3.50 3.10 0 0 0
30/11/2022
3.50
 35,900 3.40 3.50 2.90 0 0 0
29/11/2022
3.40
 22,500 3.20 3.50 3.20 0 0 0
28/11/2022
3.20
 37,400 2.90 3.20 2.90 0 0 0
25/11/2022
2.90
 4,000 2.80 2.90 2.80 0 0 0
24/11/2022
2.80
 10,000 2.80 2.80 2.70 0 0 0
23/11/2022
2.80
 1,100 2.80 2.90 2.70 0 0 0
22/11/2022
2.80
 7,950 2.70 2.90 2.70 0 0 0
21/11/2022
2.70
 9,305 2.60 2.70 2.70 0 0 0
18/11/2022
2.60
 1,300 2.50 2.60 2.50 0 0 0
17/11/2022
2.50
 14,900 2.50 2.60 2.40 0 0 0
16/11/2022
2.50
 10,038 2.40 2.50 2.30 0 0 0
15/11/2022
2.40
 15,800 2.70 2.70 2.30 0 0 0
14/11/2022
2.70
 4,800 2.80 2.80 2.60 0 0 0
11/11/2022
2.80
 13,638 2.80 2.90 2.70 0 0 0
10/11/2022
2.80
 1,200 2.90 2.90 2.80 0 0 0
09/11/2022
2.90
 4,400 2.90 2.90 2.90 0 0 0
08/11/2022
2.90
 2,100 3 3 2.90 0 0 0
07/11/2022
3
 200 2.90 3 3 0 0 0
04/11/2022
2.90
 12,700 3 3 2.90 0 0 0
03/11/2022
3
 1,519 3 3 2.90 0 0 0
02/11/2022
3
 7,400 3 3 3 0 0 0
01/11/2022
3
 12,700 2.90 3 2.90 0 0 0
31/10/2022
2.90
 29,250 2.90 3.10 2.90 0 0 0
28/10/2022
2.90
 138 3.10 3.10 2.90 0 0 0
27/10/2022
3.10
 1,300 3.10 3.10 3.10 0 0 0
26/10/2022
3.10
 15,300 2.80 3.10 2.80 0 0 0
25/10/2022
2.80
 6,700 2.90 2.90 2.70 0 0 0
24/10/2022
2.90
 1,300 2.90 3 2.90 0 0 0
21/10/2022
2.90
 33,700 3.20 3.20 2.80 0 0 0
20/10/2022
3.20
 100 3.20 3.20 3.20 0 0 0
19/10/2022
3.20
 5,600 3.10 3.20 3.10 0 0 0
18/10/2022
3.10
 6,400 3 3.20 3.10 0 0 0
17/10/2022
3
 2,300 3.20 3.20 3 0 0 0
14/10/2022
3.20
 25,600 3 3.20 3 0 0 0
13/10/2022
3
 5,200 3.10 3.10 2.90 0 0 0
12/10/2022
3.10
 18,110 3 3.20 2.90 0 0 0
11/10/2022
3
 7,500 3.30 3.30 2.90 0 0 0
10/10/2022
3.30
 4,800 3.40 3.40 3.10 0 0 0
07/10/2022
3.40
 39,600 3.40 3.40 3.20 0 0 0
06/10/2022
3.40
 19,900 3.40 3.40 3.30 0 0 0
05/10/2022
3.40
 101,300 3.50 3.70 3.30 0 0 0
04/10/2022
3.50
 24,182 3.80 3.80 3.50 0 0 0
03/10/2022
3.80
 11,100 3.80 3.80 3.60 0 0 0
30/09/2022
3.80
 17,500 3.90 3.90 3.60 0 0 0
29/09/2022
3.90
 32,402 3.90 4 3.90 0 0 0
28/09/2022
3.90
 17,300 3.90 3.90 3.80 0 700 -0.0
27/09/2022
3.90
 20,300 4 4 3.80 0 0 0
26/09/2022
4
 11,900 4.30 4.30 3.80 0 400 -0.0
23/09/2022
4.30
 3,500 4.30 4.30 4.10 0 0 0
22/09/2022
4.30
 5,100 4.10 4.30 4.10 0 0 0
21/09/2022
4.10
 9,509 4.10 4.30 4 0 0 0
20/09/2022
4.10
 17,801 4.10 4.10 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |