CTCP Xi măng Sài Sơn (scj)

2.90
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
(2026-02-23) 		-0.40 -12.12% 163,800 0 0
2.80
3.30
2.90
2 tháng
(2026-01-15) 		-0.50 -14.71% 418,300 0 0
2.80
3.40
2.90
3 tháng
(2025-12-16) 		-0.70 -19.44% 544,600 0 0
2.80
3.70
2.90
6 tháng
(2025-09-17) 		-0.90 -23.68% 856,000 -1,000 -0.0
2.80
3.90
2.90
12 tháng
(2025-03-21) 		-1.10 -27.50% 4,140,700 -31,262 -0.0
2.80
4.10
2.90
24 tháng
(2024-03-26) 		-1.20 -29.27% 10,786,608 -34,256 -0.0
2.80
4.60
2.90
36 tháng
(2023-04-03) 		-1.20 -29.27% 17,425,372 -36,856 -0.0
2.80
5
2.90
60 tháng
(2021-04-12) 		-3 -50.85% 49,500,898 -31,320 0.1
2.40
17.20
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
3.90
 300 3.90 3.90 3.80 0 0 0
19/05/2023
3.90
 6,400 3.90 3.90 3.80 0 0 0
18/05/2023
3.90
 23,618 3.80 3.90 3.70 0 0 0
17/05/2023
3.80
 15,200 3.90 3.90 3.70 0 0 0
16/05/2023
3.90
 7,000 3.90 3.90 3.70 0 0 0
15/05/2023
3.90
 10,500 3.90 3.90 3.80 0 0 0
12/05/2023
3.90
 11,100 3.90 3.90 3.70 0 0 0
11/05/2023
3.90
 7,600 3.80 3.90 3.70 0 0 0
10/05/2023
3.80
 6,800 3.80 3.80 3.70 0 0 0
09/05/2023
3.80
 2,501 3.80 3.80 3.70 0 0 0
08/05/2023
3.80
 4,101 3.80 3.80 3.80 0 0 0
05/05/2023
3.80
 4,400 3.80 3.80 3.60 0 0 0
04/05/2023
3.80
 15,425 3.80 3.80 3.80 0 0 0
28/04/2023
3.80
 4,800 3.80 3.90 3.80 0 0 0
27/04/2023
3.80
 4,400 3.80 3.80 3.80 0 0 0
26/04/2023
3.80
 703 3.80 3.80 3.60 0 0 0
25/04/2023
3.80
 5,700 3.80 3.80 3.70 0 0 0
24/04/2023
3.80
 2,700 3.80 3.80 3.70 0 0 0
21/04/2023
3.80
 8,400 3.80 3.90 3.70 0 0 0
20/04/2023
3.80
 14,001 3.80 3.80 3.70 0 0 0
19/04/2023
3.80
 19,700 3.80 3.80 3.60 0 0 0
18/04/2023
3.80
 1,700 3.70 3.80 3.80 0 0 0
17/04/2023
3.70
 10,900 3.60 3.80 3.60 0 0 0
14/04/2023
3.60
 11,969 3.60 3.80 3.60 0 0 0
13/04/2023
3.60
 48,300 3.80 3.80 3.60 0 0 0
12/04/2023
3.80
 42,550 3.90 4 3.70 0 0 0
11/04/2023
3.90
 25,540 4 4 3.80 0 0 0
10/04/2023
4
 38,660 4.10 4.10 3.90 0 0 0
07/04/2023
4.10
 43,325 4.20 4.20 3.90 0 0 0
06/04/2023
4.20
 80,325 4.10 4.40 4 0 0 0
05/04/2023
4.10
 82,700 4.10 4.10 3.90 0 0 0
04/04/2023
4.10
 23,900 4.10 4.20 3.90 0 2,000 -0.0
03/04/2023
4.10
 36,450 3.90 4.10 3.90 0 0 0
31/03/2023
3.90
 32,812 4 4 3.80 0 0 0
30/03/2023
4
 27,200 4.10 4.10 3.90 0 0 0
29/03/2023
4.10
 10,700 4.10 4.10 3.90 0 0 0
28/03/2023
4.10
 22,800 4.10 4.10 4 0 0 0
27/03/2023
4.10
 12,200 4 4.10 4 0 0 0
24/03/2023
4
 7,300 4.10 4.10 3.90 0 0 0
23/03/2023
4.10
 100 4.10 4.10 4 0 0 0
22/03/2023
4.10
 7,300 4.10 4.10 4 0 0 0
21/03/2023
4.10
 7,000 4 4.10 3.70 0 0 0
20/03/2023
4
 4,400 4.10 4.10 3.90 0 0 0
17/03/2023
4.10
 11,200 4 4.10 4 0 0 0
16/03/2023
4
 1,900 4.10 4.10 4 0 0 0
15/03/2023
4.10
 7,400 3.90 4.10 4 0 0 0
14/03/2023
3.90
 15,500 4 4 3.90 0 0 0
13/03/2023
4
 6,400 4.10 4.10 4 0 0 0
10/03/2023
4.10
 12,204 4.20 4.20 4 0 0 0
09/03/2023
4.20
 18,000 4.20 4.20 4 0 0 0
08/03/2023
4.20
 36,208 4 4.20 3.90 0 400 -0.0
07/03/2023
4
 16,600 4.20 4.30 4 0 0 0
06/03/2023
4.20
 34,300 4.10 4.30 4.10 0 0 0
03/03/2023
4.10
 13,900 4.20 4.30 4 0 0 0
02/03/2023
4.20
 4,000 4.30 4.30 4.10 0 0 0
01/03/2023
4.30
 22,520 4.10 4.30 4.10 0 0 0
28/02/2023
4.10
 54,400 4.20 4.30 4.10 0 0 0
27/02/2023
4.20
 13,900 4.30 4.30 4 0 0 0
24/02/2023
4.30
 38,113 4.30 4.50 4.10 0 0 0
23/02/2023
4.30
 29,250 4.30 4.30 4.10 0 0 0
22/02/2023
4.30
 59,000 4.60 4.60 4.20 0 0 0
21/02/2023
4.60
 121,736 4.40 4.80 4.40 0 0 0
20/02/2023
4.40
 74,405 4.30 4.40 4.10 0 0 0
16/02/2023
4.30
 56,001 4.30 4.40 4.10 0 0 0
15/02/2023
4.30
 21,000 4.10 4.40 4 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |