CTCP Xi măng Sài Sơn (scj)

2.70
0.10
(3.85%)
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
(2026-08-18) 		-0.20 -7.14% 81,700 0 0
2.50
3.40
2.70
2 tháng
(2026-07-20) 		-0.30 -10.34% 95,000 0 0
2.50
3.40
2.70
3 tháng
(2026-06-19) 		-0.10 -3.70% 167,300 0 0
2.50
3.40
2.70
6 tháng
(2026-03-23) 		-0.20 -7.14% 411,500 0 0
2.50
3.40
2.70
12 tháng
(2025-09-22) 		-1.30 -33.33% 1,307,100 0 0
2.50
3.90
2.70
24 tháng
(2024-09-27) 		-1 -27.78% 8,984,793 0 0
2.50
4.60
2.70
36 tháng
(2023-10-03) 		-1.60 -38.10% 14,291,701 0 0
2.50
5
2.70
60 tháng
(2021-10-13) 		-12.30 -82.55% 42,189,453 9,500 0.1
2.40
17.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
4.40
 14,636 4.40 4.50 4.30 0 0 0
23/08/2023
4.30
 11,300 4.40 4.50 4.30 0 0 0
22/08/2023
4.40
 21,717 4.30 4.40 4.30 0 0 0
21/08/2023
4.40
 13,020 4.30 4.40 4.30 0 0 0
18/08/2023
4.40
 61,531 4.50 4.60 4.30 0 0 0
17/08/2023
4.60
 74,820 4.50 4.60 4.30 0 0 0
16/08/2023
4.60
 12,700 4.60 4.60 4.40 0 0 0
15/08/2023
4.60
 8,300 4.60 4.60 4.50 0 0 0
14/08/2023
4.60
 37,018 4.60 4.60 4.50 0 0 0
11/08/2023
4.70
 46,205 4.70 4.80 4.40 0 0 0
10/08/2023
4.70
 18,800 4.80 4.90 4.60 0 0 0
09/08/2023
4.80
 36,832 4.90 4.90 4.70 0 0 0
08/08/2023
4.90
 106,500 4.80 4.90 4.60 0 0 0
07/08/2023
4.80
 35,205 4.70 4.90 4.70 0 0 0
04/08/2023
4.60
 20,600 4.60 4.70 4.50 0 0 0
03/08/2023
4.50
 7,800 4.50 4.60 4.50 0 0 0
02/08/2023
4.50
 37,000 4.60 4.60 4.30 0 0 0
01/08/2023
2.90
 6,400 3 3 2.90 0 0 0
31/07/2023
4.50
 29,500 4.50 4.50 4.40 0 0 0
28/07/2023
4.50
 10,926 4.40 4.50 4.30 0 0 0
27/07/2023
2.60
 0 2.60 2.60 2.60 0 0 0
26/07/2023
4.50
 23,301 4.50 4.50 4.30 0 0 0
25/07/2023
4.60
 14,705 4.60 4.60 4.50 0 0 0
24/07/2023
4.60
 41,900 4.60 4.60 4.50 0 0 0
21/07/2023
4.60
 21,100 4.60 4.60 4.50 0 0 0
20/07/2023
4.60
 8,915 4.50 4.60 4.40 0 0 0
19/07/2023
4.50
 14,400 4.60 4.60 4.40 0 0 0
18/07/2023
4.60
 300 4.60 4.60 4.50 0 0 0
17/07/2023
4.60
 14,225 4.60 4.60 4.40 0 0 0
14/07/2023
4.50
 29,200 4.60 4.60 4.40 0 0 0
13/07/2023
4.60
 7,400 4.60 4.60 4.60 0 0 0
12/07/2023
4.60
 7,300 4.60 4.70 4.60 0 0 0
11/07/2023
4.60
 11,400 4.70 4.70 4.50 0 0 0
10/07/2023
4.20
 6,300 4.40 4.40 4.20 0 0 0
07/07/2023
4.60
 24,000 4.50 4.60 4.50 0 0 0
06/07/2023
4.50
 24,900 4.40 4.70 4.40 0 0 0
05/07/2023
4.60
 14,700 4.60 4.60 4.50 0 0 0
04/07/2023
4.50
 30,100 4.60 4.60 4.40 0 0 0
03/07/2023
4.60
 8,200 4.60 4.60 4.50 0 0 0
30/06/2023
2.60
 0 2.60 2.60 2.60 0 0 0
29/06/2023
4.50
 36,200 4.60 4.60 4.40 0 0 0
28/06/2023
4.50
 23,922 4.60 4.70 4.40 0 0 0
27/06/2023
4.60
 3,900 4.70 4.70 4.60 0 0 0
26/06/2023
4.70
 41,100 4.80 4.80 4.50 0 0 0
23/06/2023
4.80
 22,700 4.90 4.90 4.70 0 0 0
22/06/2023
4.80
 23,711 4.90 4.90 4.80 0 0 0
21/06/2023
4.90
 75,004 4.60 5.10 4.50 0 0 0
20/06/2023
2.60
 0 2.60 2.60 2.60 0 0 0
19/06/2023
4.60
 24,050 4.70 4.70 4.40 0 0 0
16/06/2023
4.80
 20,223 4.80 4.80 4.60 0 0 0
15/06/2023
4.70
 70,700 4.80 4.90 4.60 0 0 0
14/06/2023
4.80
 47,382 4.90 5 4.70 0 0 0
13/06/2023
2.60
 0 2.60 2.60 2.60 0 0 0
12/06/2023
4.70
 29,715 4.80 4.80 4.50 0 0 0
09/06/2023
4.80
 104,029 4.90 5.10 4.40 0 0 0
08/06/2023
4.90
 156,600 4.60 5.20 4.60 0 0 0
07/06/2023
4.80
 176,401 4.20 4.80 4.10 0 0 0
06/06/2023
4.20
 17,015 4.30 4.30 4.10 0 0 0
05/06/2023
4.20
 27,100 4.20 4.30 4.10 0 0 0
02/06/2023
4.10
 50,900 4.40 4.40 4 0 0 0
01/06/2023
4.30
 56,106 4.60 4.60 4.20 0 0 0
31/05/2023
4.50
 105,000 4.20 4.50 4.10 0 0 0
30/05/2023
4.10
 64,100 4 4.20 3.90 0 0 0
29/05/2023
3.90
 55,700 3.80 4 3.80 0 0 0
26/05/2023
3.90
 15,200 3.80 3.90 3.70 0 0 0
25/05/2023
3.90
 4,700 3.80 3.90 3.80 0 0 0
24/05/2023
3.80
 21,200 3.90 3.90 3.70 0 0 0
23/05/2023
3.90
 6,026 3.90 3.90 3.80 0 0 0
22/05/2023
3.90
 800 3.90 3.90 3.80 0 0 0
19/05/2023
3.90
 6,500 3.80 3.90 3.80 0 0 0
18/05/2023
3.90
 23,618 3.70 3.90 3.70 0 0 0
17/05/2023
3.80
 19,600 3.90 3.90 3.70 0 0 0
16/05/2023
3.90
 7,000 3.80 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 3.80 3.90 3.70 0 0 0
11/05/2023
3.90
 7,600 3.70 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 3.60 3.80 3.60 0 0 0
04/05/2023
3.80
 15,425 3.80 3.80 3.80 0 0 0
03/05/2023
4.10
 13,900 4.30 4.30 4 0 0 0
02/05/2023
5
 92,002 4.70 5.10 4.50 0 0 0
01/05/2023
3
 16,600 3.20 3.20 2.80 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 3.60 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 3.70 3.80 3.70 0 0 0
19/04/2023
3.80
 25,700 3.70 3.80 3.60 0 0 0
18/04/2023
3.80
 1,700 3.80 3.80 3.80 0 0 0
17/04/2023
3.70
 10,900 3.80 3.80 3.60 0 0 0
14/04/2023
3.70
 16,969 3.80 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 3.80 4 3.70 0 0 0
11/04/2023
4
 9,500 4 4.10 3.80 0 0 0
10/04/2023
4.30
 2,600 4.20 4.30 4.20 0 0 0
07/04/2023
4.50
 30,100 4.60 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |