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
(2026-02-23) 		-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)
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
19/09/2022
4.10
 10,400 4.10 4.10 3.90 0 0 0
16/09/2022
4.10
 10,622 4.10 4.20 4 0 0 0
15/09/2022
4.10
 4,330 4.10 4.30 4.10 0 0 0
14/09/2022
4.10
 15,400 4.10 4.20 4.10 0 0 0
13/09/2022
4.10
 25,465 4.10 4.20 4 0 0 0
12/09/2022
4.10
 12,305 4.20 4.20 4 0 0 0
09/09/2022
4.20
 10,400 4.20 4.20 4 0 0 0
08/09/2022
4.20
 53,300 4.20 4.20 4 0 0 0
07/09/2022
4.20
 85,300 4.40 4.40 4.10 0 0 0
06/09/2022
4.40
 24,402 4.30 4.40 4.30 0 0 0
05/09/2022
4.30
 29,400 4.40 4.50 4.30 0 0 0
31/08/2022
4.40
 6,210 4.40 4.50 4.20 0 0 0
30/08/2022
4.40
 37,300 4.50 4.60 4.20 0 0 0
29/08/2022
4.50
 25,100 4.50 4.60 4.30 100 0 0.0
26/08/2022
4.50
 8,300 4.60 4.70 4.50 0 0 0
25/08/2022
4.60
 2,601 4.60 4.70 4.50 0 0 0
24/08/2022
4.60
 17,719 4.60 4.70 4.40 0 0 0
23/08/2022
4.60
 10,800 4.30 4.60 4.40 0 0 0
22/08/2022
4.30
 25,500 4.40 4.60 4.30 0 0 0
19/08/2022
4.40
 21,700 4.50 4.70 4.40 0 0 0
18/08/2022
4.50
 18,335 4.70 4.70 4.50 0 0 0
17/08/2022
4.70
 10,918 4.90 4.90 4.70 0 0 0
16/08/2022
4.90
 3,000 5 5 4.80 0 0 0
15/08/2022
5
 20,900 4.80 5 4.80 0 0 0
12/08/2022
4.80
 26,410 4.70 4.90 4.70 0 0 0
11/08/2022
4.70
 20,100 4.90 5.10 4.70 0 0 0
10/08/2022
4.90
 56,000 4.80 4.90 4.70 0 0 0
09/08/2022
4.80
 49,510 4.60 4.80 4.50 0 0 0
08/08/2022
4.60
 25,400 4.50 4.70 4.60 0 0 0
05/08/2022
4.50
 36,300 4.50 4.60 4.40 0 0 0
04/08/2022
4.50
 51,801 4.40 4.60 4.40 0 0 0
03/08/2022
4.40
 22,001 4.30 4.40 4.30 0 0 0
02/08/2022
4.30
 15,390 4.30 4.30 4.20 0 0 0
01/08/2022
4.30
 31,200 4.30 4.30 4.10 0 0 0
29/07/2022
4.30
 17,600 4.20 4.30 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |