CTCP Xi măng Sài Sơn (scj)

2.70
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
(2026-09-04) 		0.10 3.85% 22,100 0 0
2.50
2.70
2.70
2 tháng
(2026-08-05) 		-0.10 -3.57% 68,700 0 0
2.50
2.80
2.70
3 tháng
(2026-07-06) 		-0.10 -3.57% 92,200 0 0
2.50
2.90
2.70
6 tháng
(2026-04-07) 		-0.10 -3.57% 320,600 0 0
2.50
3.30
2.70
12 tháng
(2025-10-09) 		-1.10 -28.95% 1,195,000 0 0
2.50
3.80
2.70
24 tháng
(2024-10-14) 		-1.20 -30.77% 7,562,807 0 0
2.50
4.30
2.70
36 tháng
(2023-10-20) 		-1.40 -34.15% 13,824,625 0 0
2.50
5
2.70
60 tháng
(2021-11-01) 		-11.70 -81.25% 39,099,939 500 0.0
2.40
15.30
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
10.70
 95,757 11 11 10 0 0 0
31/12/2021
11.30
 86,910 12.30 12.40 11 0 0 0
30/12/2021
11
 121,911 10.20 11 10.20 0 0 0
29/12/2021
9.80
 102,010 8.60 9.80 8.60 0 0 0
28/12/2021
8.90
 39,940 8.40 8.90 8.40 0 0 0
27/12/2021
8.50
 30,700 8.40 8.70 8.30 0 0 0
24/12/2021
8.60
 42,900 8.50 9.20 8 0 0 0
23/12/2021
8.90
 62,710 8.80 9.10 8.50 0 0 0
22/12/2021
9.10
 47,700 9.20 9.20 8.80 0 0 0
21/12/2021
9.20
 32,300 9.40 9.40 9 0 0 0
20/12/2021
9.30
 9,800 9.50 9.60 9.20 0 0 0
17/12/2021
9.60
 32,900 9.50 9.60 9.30 0 0 0
16/12/2021
9.80
 33,900 9.20 9.90 9.20 0 0 0
15/12/2021
9.90
 34,660 9.90 10 9.60 0 0 0
14/12/2021
9.90
 33,440 10 10.30 9.80 0 0 0
13/12/2021
10
 33,800 9.20 10 9.20 0 0 0
10/12/2021
9.30
 47,200 8.50 9.50 8.40 0 0 0
09/12/2021
9.40
 51,200 9.10 9.90 9.10 0 0 0
08/12/2021
9.60
 84,800 10.20 10.20 9.60 0 0 0
07/12/2021
10.20
 37,200 10.30 10.30 9.80 0 0 0
06/12/2021
9.80
 59,300 11 11 9.80 0 0 0
03/12/2021
11.10
 81,384 11.80 11.80 11 0 0 0
02/12/2021
12
 29,690 11.80 12.20 11.80 0 0 0
01/12/2021
12
 35,300 12.10 12.20 11.80 0 0 0
30/11/2021
12.10
 52,400 12.10 12.40 12.10 0 0 0
29/11/2021
12
 22,800 12 12.30 11.90 0 0 0
26/11/2021
12.30
 91,790 12.30 12.90 11.50 0 0 0
25/11/2021
12.30
 20,610 12.10 12.30 11.40 0 0 0
24/11/2021
12.30
 34,068 13 13 12 0 0 0
23/11/2021
12.40
 41,610 12.20 12.50 11.70 0 0 0
22/11/2021
12
 78,260 12.80 13 11.90 0 0 0
19/11/2021
12.80
 121,044 12.90 13.20 12.40 0 0 0
18/11/2021
13.20
 129,210 13.40 13.40 13 0 0 0
17/11/2021
13.40
 43,000 13.30 13.50 13.10 0 0 0
16/11/2021
13.50
 113,318 13.80 13.90 13.10 0 0 0
15/11/2021
13.70
 124,460 14.20 14.30 13.40 0 0 0
12/11/2021
14.30
 104,322 14 14.60 13.80 0 0 0
11/11/2021
13.80
 188,650 12.90 14.30 12.90 0 0 0
10/11/2021
12.90
 139,760 13 13 12.60 0 0 0
09/11/2021
13
 63,121 13.20 13.70 12.90 0 0 0
08/11/2021
13.50
 94,155 13.20 13.50 12.70 0 0 0
05/11/2021
13.20
 85,101 13.80 13.80 12.80 0 0 0
04/11/2021
13.40
 124,700 13.50 13.80 12.60 0 0 0
03/11/2021
13.50
 153,500 15 15.50 13.50 0 0 0
02/11/2021
15.30
 106,005 14.40 15.30 14.40 0 0 0
01/11/2021
14.40
 155,900 15.20 15.30 14.10 0 0 0
29/10/2021
15
 172,801 15.30 15.80 14.80 0 0 0
28/10/2021
15.90
 107,100 15.90 16.20 15.30 0 0 0
27/10/2021
16.40
 110,370 16.50 16.50 15.80 0 0 0
26/10/2021
16
 102,574 17 17 15.80 0 0 0
25/10/2021
16
 145,435 15.90 17.30 15.60 0 0 0
22/10/2021
15.90
 81,436 15.50 15.90 15.30 0 0 0
21/10/2021
15.50
 120,266 16.40 16.40 15.40 0 0 0
20/10/2021
15.90
 202,970 15.80 16.30 15.50 0 0 0
19/10/2021
15.60
 137,806 15.90 16.40 15.60 0 0 0
18/10/2021
16
 293,371 17.10 18.90 14.60 0 0 0
15/10/2021
17.20
 186,930 17.20 18.10 16.20 0 0 0
14/10/2021
16.10
 244,392 15.50 16.10 15 0 0 0
13/10/2021
14.90
 566,678 13.10 15 12.80 0 0 0
12/10/2021
13.30
 205,940 12.40 13.60 12.40 0 0 0
11/10/2021
13.10
 232,719 12 13.80 12 0 0 0
08/10/2021
12.70
 255,213 13.50 13.70 12.70 0 0 0
07/10/2021
13.40
 457,420 14.50 14.80 12.60 0 0 0
06/10/2021
12.90
 329,100 12.80 12.90 12.30 0 0 0
05/10/2021
11.30
 432,842 11.30 11.30 10.30 0 0 0
04/10/2021
10.20
 354,585 9 10.20 9 0 0 0
01/10/2021
9
 135,650 8.70 9.20 8.60 0 0 0
30/09/2021
8.80
 154,000 9 9 8.30 0 0 0
29/09/2021
8.30
 221,005 7.70 8.30 7.60 0 0 0
28/09/2021
7.70
 45,800 7.30 7.70 6.60 0 0 0
27/09/2021
7
 71,905 6.80 7.80 6.80 0 0 0
24/09/2021
7.90
 99,700 7.90 8.40 7.60 0 0 0
23/09/2021
8.30
 164,400 9.70 9.70 8.10 0 0 0
22/09/2021
9.20
 213,400 8.40 9.20 8.30 0 0 0
21/09/2021
8.30
 212,310 7.80 8.80 7 0 0 0
20/09/2021
8
 136,100 7.90 8.30 7.90 0 0 0
17/09/2021
7.60
 161,900 9 9 7.20 0 0 0
16/09/2021
7.90
 253,392 7.90 7.90 7.50 0 0 0
15/09/2021
7
 233,110 6.50 7 6.50 0 0 0
14/09/2021
6.20
 248,124 5.50 6.30 5.50 0 0 0
13/09/2021
5.50
 94,800 5.60 5.70 5.30 0 0 0
10/09/2021
5.20
 76,200 5.40 5.40 5.10 0 0 0
09/09/2021
5.40
 56,133 5.30 5.40 5.30 0 0 0
08/09/2021
5.50
 18,600 5.80 5.80 5.50 0 0 0
07/09/2021
5.50
 140,500 5.50 6.10 5.40 0 0 0
06/09/2021
5.50
 182,700 5.10 5.60 5.10 0 0 0
01/09/2021
4.90
 56,200 4.80 5 4.80 0 0 0
31/08/2021
4.90
 11,600 5 5.10 4.80 0 0 0
30/08/2021
5
 50,060 4.80 5 4.70 0 0 0
27/08/2021
4.70
 27,000 4.60 4.80 4.40 0 0 0
26/08/2021
4.60
 13,800 4.60 4.60 4.50 0 0 0
25/08/2021
4.70
 13,500 4.80 4.80 4.70 0 0 0
24/08/2021
4.70
 14,400 4.70 5 4.60 0 0 0
23/08/2021
4.60
 29,200 4.60 4.60 4.50 0 0 0
20/08/2021
4.50
 46,500 4.50 4.60 4.50 0 0 0
19/08/2021
4.50
 19,405 4.60 4.60 4.50 0 0 0
18/08/2021
4.60
 62,015 4.50 4.70 4.50 0 0 0
17/08/2021
4.50
 21,700 4.40 4.60 4.30 0 0 0
16/08/2021
4.50
 77,809 4.30 4.50 4.10 0 0 0
13/08/2021
4.70
 86,800 4.70 4.80 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc