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)
30/05/2012
3.83
 20,500 3.75 3.83 3.67 0 0 0
29/05/2012
3.87
 48,200 3.75 3.87 3.71 0 0 0
28/05/2012
3.95
 25,000 4.16 4.16 3.71 0 0 0
25/05/2012
4.03
 38,400 3.99 4.03 3.67 0 0 0
24/05/2012
3.71
 13,800 3.83 3.99 3.67 0 0 0
23/05/2012
3.79
 27,000 4.20 4.20 3.79 0 0 0
22/05/2012
3.95
 2,600 4.32 4.32 3.95 0 0 0
21/05/2012
4.08
 21,400 3.99 4.08 3.87 0 0 0
18/05/2012
3.83
 62,000 4.12 4.12 3.83 0 0 0
17/05/2012
4.12
 47,300 4.36 4.36 4.12 0 0 0
16/05/2012
4.20
 16,400 4.40 4.40 4.08 0 0 0
15/05/2012
4.08
 87,200 4.44 4.44 4.08 0 0 0
14/05/2012
4.36
 10,900 4.76 4.76 4.36 0 0 0
11/05/2012
4.68
 91,100 4.68 4.84 4.68 0 0 0
10/05/2012
5.00
 59,400 5.12 5.16 4.96 0 0 0
09/05/2012
5.00
 43,700 5.08 5.08 4.96 0 0 0
08/05/2012
4.96
 60,900 5.00 5.08 4.44 0 0 0
07/05/2012
4.76
 123,500 4.64 4.76 4.60 0 0 0
04/05/2012
4.56
 33,900 4.32 4.56 4.28 0 0 0
03/05/2012
4.32
 40,000 4.40 4.40 4.16 0 0 0
02/05/2012
4.32
 15,700 4.36 4.36 4.16 0 0 0
27/04/2012
4.24
 20,500 4.32 4.32 4.16 0 0 0
26/04/2012
4.20
 12,400 4.36 4.36 4.12 0 0 0
25/04/2012
4.28
 25,900 4.32 4.32 4.16 0 0 0
24/04/2012
4.20
 4,600 4.20 4.20 4.03 0 0 0
23/04/2012
4.24
 3,700 4.32 4.32 4.08 0 0 0
20/04/2012
4.24
 3,700 4.28 4.28 3.95 0 0 0
19/04/2012
4.24
 28,000 4.12 4.24 4.03 0 0 0
18/04/2012
4.40
 23,200 4.40 4.40 4.08 0 0 0
17/04/2012
4.28
 33,000 4.28 4.28 4.08 0 0 0
16/04/2012
4.16
 9,700 4.28 4.28 4.03 0 0 0
13/04/2012
4.03
 18,000 4.16 4.32 4.03 0 0 0
12/04/2012
4.03
 88,400 4.03 4.16 3.91 0 0 0
11/04/2012
3.95
 45,200 3.83 3.95 3.83 0 0 0
10/04/2012
3.75
 10,500 3.79 3.87 3.75 0 0 0
09/04/2012
3.79
 5,300 3.91 3.91 3.79 0 0 0
06/04/2012
3.83
 8,800 3.99 3.99 3.75 0 0 0
05/04/2012
3.87
 1,600 3.83 3.91 3.83 0 0 0
04/04/2012
3.83
 24,300 3.95 3.95 3.79 0 0 0
03/04/2012
3.95
 11,100 3.91 4.03 3.75 0 0 0
30/03/2012
3.91
 1,700 3.83 3.95 3.79 0 0 0
29/03/2012
3.95
 9,900 4.08 4.08 3.83 0 0 0
28/03/2012
3.95
 11,000 3.95 3.95 3.83 0 0 0
27/03/2012
3.83
 8,400 4.03 4.03 3.83 0 0 0
26/03/2012
4.03
 18,200 4.12 4.12 3.95 0 0 0
23/03/2012
4.03
 44,600 3.99 4.08 3.83 0 0 0
22/03/2012
3.87
 11,400 4.03 4.03 3.75 0 0 0
21/03/2012
3.87
 21,200 3.79 3.95 3.79 0 0 0
20/03/2012
3.83
 300 3.91 3.91 3.83 0 0 0
19/03/2012
3.63
 3,100 3.79 3.79 3.63 0 0 0
16/03/2012
3.67
 4,100 3.91 3.91 3.67 0 0 0
15/03/2012
3.79
 18,800 3.59 3.79 3.51 0 0 0
14/03/2012
3.59
 5,200 3.63 3.63 3.55 0 0 0
13/03/2012
3.63
 6,500 3.51 3.63 3.47 0 0 0
12/03/2012
3.47
 11,000 3.71 3.71 3.43 0 0 0
09/03/2012
3.43
 11,300 3.67 3.67 3.43 0 0 0
08/03/2012
3.55
 9,400 3.79 3.79 3.55 0 0 0
07/03/2012
3.75
 14,000 3.71 3.75 3.63 0 0 0
06/03/2012
3.83
 17,500 3.87 3.95 3.71 0 0 0
05/03/2012
3.87
 65,500 3.79 3.87 3.79 0 0 0
02/03/2012
3.63
 9,300 3.71 3.71 3.59 0 0 0
01/03/2012
3.63
 12,100 3.63 3.71 3.59 0 0 0
29/02/2012: Cổ tức tiền mặt tỉ lệ: 10%
29/02/2012
3.71
 8,600 3.87 3.87 3.59 0 0 0
28/02/2012
3.75
 41,900 4.01 4.01 3.61 0 0 0
27/02/2012
3.93
 10,700 3.86 3.93 3.64 0 0 0
24/02/2012
3.57
 33,900 3.79 3.79 3.57 0 0 0
23/02/2012
3.61
 39,200 3.57 3.61 3.46 0 0 0
22/02/2012
3.42
 30,900 3.32 3.50 3.32 0 0 0
21/02/2012
3.28
 28,700 3.42 3.42 3.28 0 0 0
20/02/2012
3.28
 44,800 3.21 3.28 3.21 0 0 0
17/02/2012
3.17
 26,300 3.10 3.17 3.06 0 0 0
16/02/2012
3.06
 5,900 2.99 3.06 2.99 0 0 0
15/02/2012
2.99
 13,200 3.02 3.02 2.95 0 0 0
14/02/2012
2.99
 11,300 3.13 3.13 2.95 0 0 0
13/02/2012
3.06
 34,700 3.13 3.13 2.91 0 0 0
10/02/2012
2.99
 9,500 3.17 3.17 2.95 0 0 0
09/02/2012
3.02
 28,300 2.91 3.02 2.91 0 0 0
08/02/2012
2.91
 22,100 2.91 2.95 2.81 0 0 0
07/02/2012
2.88
 39,300 2.91 2.91 2.73 0 0 0
06/02/2012
2.84
 8,100 2.99 2.99 2.77 0 0 0
03/02/2012
2.77
 17,800 3.02 3.02 2.73 0 0 0
02/02/2012
2.91
 8,300 2.81 2.91 2.81 0 0 0
01/02/2012
2.73
 2,600 2.77 2.77 2.73 0 0 0
31/01/2012
2.81
 9,300 2.95 2.95 2.81 0 0 0
30/01/2012
2.81
 1,100 2.84 2.84 2.81 0 0 0
20/01/2012
2.66
 100 2.66 2.66 2.66 0 0 0
19/01/2012
2.66
 17,800 2.48 2.66 2.37 0 0 0
18/01/2012
2.59
 13,300 2.59 2.59 2.48 0 0 0
17/01/2012
2.51
 14,200 2.44 2.51 2.37 0 0 0
16/01/2012
2.66
 8,900 2.62 2.66 2.44 0 0 0
13/01/2012
2.59
 5,600 2.62 2.62 2.59 0 0 0
12/01/2012
2.59
 20,600 2.91 2.91 2.59 0 0 0
11/01/2012
2.73
 1,100 2.95 2.95 2.73 0 0 0
10/01/2012
2.81
 100 2.81 2.81 2.81 0 0 0
09/01/2012
2.88
 200 2.73 2.88 2.73 0 0 0
06/01/2012
2.91
 0 2.91 2.91 2.91 0 0 0
05/01/2012
2.91
 1,200 2.81 2.91 2.81 0 0 0
04/01/2012
2.99
 1,000 2.99 2.99 2.99 0 0 0
03/01/2012
2.91
 100 2.91 2.91 2.91 0 0 0
30/12/2011
2.77
 3,500 2.73 2.77 2.70 0 0 0

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