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)
28/07/2022
4.20
 23,600 4.30 4.30 4.10 0 0 0
27/07/2022
4.30
 8,300 4 4.30 4.20 0 0 0
26/07/2022
4
 25,400 4.40 4.40 4 0 0 0
25/07/2022
4.40
 2,100 4.40 4.50 4.40 0 0 0
22/07/2022
4.40
 19,200 4.40 4.70 4.40 0 0 0
21/07/2022
4.40
 15,478 4.50 4.60 4.30 0 0 0
20/07/2022
4.50
 29,400 4.20 4.50 4.40 0 0 0
19/07/2022
4.20
 14,900 4.30 4.40 4.20 0 0 0
18/07/2022
4.30
 13,800 4.30 4.40 4.20 0 0 0
15/07/2022
4.30
 53,476 4.20 4.40 4.10 0 0 0
14/07/2022
4.20
 22,300 4.10 4.20 4.10 0 0 0
13/07/2022
4.10
 23,900 4.10 4.20 4 0 0 0
12/07/2022
4.10
 63,700 4 4.10 4 0 0 0
11/07/2022
4
 50,300 4 4.20 3.90 0 0 0
08/07/2022
4
 15,048 4 4.10 3.80 0 0 0
07/07/2022
4
 77,202 4.10 4.10 3.90 0 0 0
06/07/2022
4.10
 18,100 4.20 4.20 4 0 0 0
05/07/2022
4.20
 20,300 4.40 4.60 4.20 0 0 0
04/07/2022
4.40
 170,500 4.10 4.40 4 0 0 0
01/07/2022
4.10
 25,900 4.30 4.30 4 0 0 0
30/06/2022
4.30
 15,000 4.40 4.50 4.20 0 0 0
29/06/2022
4.40
 175,650 4 4.40 4 0 0 0
28/06/2022
4
 36,900 3.90 4.30 4 0 0 0
27/06/2022
3.90
 15,900 4 4 3.80 0 0 0
24/06/2022
4
 11,500 4.10 4.20 4 0 0 0
23/06/2022
4.10
 12,900 4 4.20 4 0 0 0
22/06/2022
4
 18,200 4 4 3.70 0 0 0
21/06/2022
4
 5,900 3.70 4 3.70 0 0 0
20/06/2022
3.70
 21,500 4.30 4.40 3.70 0 0 0
17/06/2022
4.30
 30,400 4.50 4.50 4 0 0 0
16/06/2022
4.50
 38,600 4.70 5 4.30 0 0 0
15/06/2022
4.70
 26,700 5.20 5.20 4.70 0 0 0
14/06/2022
5.20
 113,600 5.60 6.20 4.90 0 2,500 -0.0
13/06/2022
5.60
 5,407 5.80 5.80 5.60 0 0 0
10/06/2022
5.80
 85,900 5.80 6 5.70 0 0 0
09/06/2022
5.80
 25,700 6 6 5.70 0 0 0
08/06/2022
6
 45,100 5.70 6 5.90 0 0 0
07/06/2022
5.70
 41,200 6 6 5.70 0 0 0
06/06/2022
6
 25,100 6.20 6.30 6 0 0 0
03/06/2022
6.20
 46,900 6.30 6.30 6 0 0 0
02/06/2022
6.30
 57,810 6.30 6.40 6.20 0 0 0
01/06/2022
6.30
 13,100 6.20 6.30 6.20 0 0 0
31/05/2022
6.20
 15,900 6.40 6.40 6.20 0 0 0
30/05/2022
6.40
 19,710 6.30 6.40 6.20 0 0 0
27/05/2022
6.30
 28,800 6.40 6.50 6.20 0 0 0
26/05/2022
6.40
 18,200 6.40 6.60 6.30 0 0 0
25/05/2022
6.40
 30,600 6.30 6.40 6.20 0 0 0
24/05/2022
6.30
 15,900 6.40 6.40 6.10 0 0 0
23/05/2022
6.40
 38,500 6.40 6.70 6.30 0 0 0
20/05/2022
6.40
 11,100 6.40 6.60 6.20 0 0 0
19/05/2022
6.40
 13,200 6.60 6.60 6.20 0 0 0
18/05/2022
6.60
 12,800 6.80 6.80 6.30 0 0 0
17/05/2022
6.80
 40,350 6.30 6.80 6.20 0 0 0
16/05/2022
6.30
 20,900 6 6.70 6 0 0 0
13/05/2022
6
 19,400 6.20 6.50 5.80 0 0 0
12/05/2022
6.20
 86,000 6.80 7.10 6 0 0 0
11/05/2022
6.80
 17,700 7 7.20 6.40 0 0 0
10/05/2022
7
 37,500 6.30 7.20 6 0 0 0
09/05/2022
6.30
 76,600 7.40 7.40 6.30 0 0 0
06/05/2022
7.40
 43,700 7.90 7.90 7 0 0 0
05/05/2022
7.90
 18,100 8 8.20 7.70 0 0 0
04/05/2022
8
 100,000 7.70 8.20 7 0 0 0
29/04/2022
7.70
 21,500 7.80 7.80 7.70 0 0 0
28/04/2022
7.80
 49,400 7.80 8.10 7.40 5,200 0 0.0
27/04/2022
7.80
 62,131 6.90 7.80 6.50 0 0 0
26/04/2022
6.90
 25,200 6.90 7.20 6.30 0 100 -0.0
25/04/2022
6.90
 77,600 7.40 8 6.60 0 600 -0.0
22/04/2022
7.40
 80,500 7.50 8.10 7.40 0 1,600 -0.0
21/04/2022
7.50
 92,000 8.60 8.60 7.30 0 0 0
20/04/2022
8.60
 64,100 8.80 9.50 8.30 0 0 0
19/04/2022
8.80
 141,200 10.30 10.40 8.60 0 0 0
18/04/2022
10.30
 89,100 10.80 10.90 9.70 0 0 0
15/04/2022
10.80
 103,600 10.90 11 10.60 0 0 0
14/04/2022
10.90
 94,900 11 11.60 10.30 0 0 0
13/04/2022
11
 197,200 11.10 11.50 9.90 0 0 0
12/04/2022
11.10
 156,900 12.50 12.50 11 0 1,200 -0.0
08/04/2022
12.50
 136,100 12.40 12.90 12 0 0 0
07/04/2022
12.40
 373,400 13 13.30 12 0 0 0
06/04/2022
13
 63,200 13.10 13.50 12.80 0 0 0
05/04/2022
13.10
 67,100 12.90 13.50 12.70 0 0 0
04/04/2022
12.90
 149,200 12.70 13.50 12.70 0 0 0
01/04/2022
12.70
 205,300 13.40 13.70 12.40 0 0 0
31/03/2022
13.40
 111,000 13.40 13.90 13.30 0 0 0
30/03/2022
13.40
 169,910 13.70 14 13.20 0 0 0
29/03/2022
13.70
 170,210 13.60 14 13.50 0 0 0
28/03/2022
13.60
 230,431 14.30 14.30 13.40 0 0 0
25/03/2022
14.30
 147,600 14.60 15 14 0 0 0
24/03/2022
14.60
 281,100 13.90 15.20 14 0 0 0
23/03/2022
13.90
 323,300 13.80 14.40 13.80 0 0 0
22/03/2022
13.80
 177,500 13.90 14 13.50 0 0 0
21/03/2022
13.90
 391,892 13.50 14.20 13.40 0 0 0
18/03/2022
13.50
 310,400 13.90 14.20 13.30 0 0 0
17/03/2022
13.90
 391,900 13.50 14 13.40 0 0 0
16/03/2022
13.50
 386,970 14.20 14.30 13 500 0 0.0
15/03/2022
14.20
 228,511 14.70 14.90 13.20 0 0 0
14/03/2022
14.70
 340,014 13.90 15.40 13.60 5,600 0 0.1
11/03/2022
13.90
 1,036,406 12.50 13.90 12.10 0 0 0
10/03/2022
12.50
 135,010 11.70 12.70 11.50 0 0 0
09/03/2022
11.70
 74,800 11.80 11.80 11.40 0 0 0
08/03/2022
11.80
 106,900 12.20 12.30 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |