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)
07/03/2022
12.20
 79,700 12.40 12.60 12.10 0 0 0
04/03/2022
12.40
 159,889 12.20 12.80 11.90 0 400 -0.0
03/03/2022
12.20
 130,101 11.70 12.30 11.30 0 0 0
02/03/2022
11.70
 69,101 11.80 12.20 11.50 0 0 0
01/03/2022
11.80
 67,000 12.20 12.20 11.70 200 0 0.0
28/02/2022
12.20
 63,900 11.60 12.50 11.50 200 0 0.0
25/02/2022
11.60
 43,400 11.30 12 11.20 0 0 0
24/02/2022
11.30
 270,100 11.90 12.70 11 0 200 -0.0
23/02/2022
11.90
 236,100 12.10 12.40 11.80 0 100 -0.0
22/02/2022
12.10
 137,800 12.60 13 11.70 0 0 0
21/02/2022
12.60
 198,510 11.90 12.80 11.90 200 200 -0.0
18/02/2022
11.90
 70,900 12.30 12.30 11.60 100 100 0
17/02/2022
12.30
 76,600 12.70 13 12.10 0 200 -0.0
16/02/2022
12.70
 129,100 12.40 12.90 12.40 100 0 0.0
15/02/2022
12.40
 271,005 11.90 13 11.70 200 0 0.0
14/02/2022
11.90
 140,300 11.80 12 11.50 200 0 0.0
11/02/2022
11.80
 159,200 11.10 11.90 11 0 0 0
10/02/2022
11.10
 126,600 10.30 11.40 10.30 0 0 0
09/02/2022
10.30
 113,800 10.80 10.80 9.50 0 0 0
08/02/2022
10.80
 116,900 11.20 11.30 10.70 0 0 0
07/02/2022
11.20
 114,600 11 11.40 11 0 0 0
28/01/2022
11
 32,100 10.80 11 10.90 0 0 0
27/01/2022
10.80
 67,400 11 11.10 10.80 0 0 0
26/01/2022
11
 110,400 10.60 11.80 9.90 0 0 0
25/01/2022
10.60
 55,100 10.70 10.70 10.10 0 0 0
24/01/2022
10.70
 88,119 10.90 10.90 10 0 0 0
21/01/2022
10.90
 92,100 10.90 11.30 10.50 0 0 0
20/01/2022
10.90
 27,900 9.70 10.90 9.40 0 0 0
19/01/2022
9.70
 10,200 9.90 10.20 9.10 0 0 0
18/01/2022
9.90
 28,200 10.40 10.40 9 0 0 0
17/01/2022
10.40
 81,500 10.30 11 9.80 0 0 0
14/01/2022
10.30
 60,401 10.50 10.90 9.70 0 0 0
13/01/2022
10.50
 86,510 10.80 12 10.10 0 0 0
12/01/2022
10.80
 72,000 11 12.30 10.20 0 0 0
11/01/2022
11
 100,100 11.50 11.50 10 0 0 0
10/01/2022
11.50
 93,520 12 12 10.30 0 0 0
07/01/2022
12
 85,485 12.80 12.80 11.80 0 0 0
06/01/2022
12.80
 192,622 11.80 12.90 11.90 0 0 0
05/01/2022
11.80
 233,500 10.70 11.80 10 0 0 0
04/01/2022
10.70
 95,757 11.30 11.30 10 0 0 0
31/12/2021
11.30
 86,910 11 12.40 11 0 0 0
30/12/2021
11
 121,911 9.80 11 10.20 0 0 0
29/12/2021
9.80
 102,000 8.90 9.80 8.60 5,700 0 0.1
28/12/2021
8.90
 39,940 8.50 8.90 8.40 0 0 0
27/12/2021
8.50
 30,700 8.60 8.70 8.30 0 0 0
24/12/2021
8.60
 42,900 8.90 9.20 8 0 0 0
23/12/2021
8.90
 62,710 9.10 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 9.30 9.40 9 0 0 0
20/12/2021
9.30
 9,800 9.60 9.60 9.20 0 0 0
17/12/2021
9.60
 32,900 9.80 9.80 9.30 0 0 0
16/12/2021
9.80
 33,900 9.90 9.90 9.20 0 0 0
15/12/2021
9.90
 34,600 9.90 10 9.60 0 0 0
14/12/2021
9.90
 33,440 10 10.30 9.80 0 400 -0.0
13/12/2021
10
 33,800 9.30 10 9.20 0 0 0
10/12/2021
9.30
 47,200 9.40 9.50 8.40 0 100 -0.0
09/12/2021
9.40
 51,200 9.60 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 9.80 10.30 9.80 0 0 0
06/12/2021
9.80
 59,300 11.10 11.10 9.80 0 0 0
03/12/2021
11.10
 81,384 12 12 11 0 0 0
02/12/2021
12
 29,690 12 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 12.40 12.10 0 0 0
29/11/2021
12
 22,800 12.30 12.30 11.90 0 0 0
26/11/2021
12.30
 91,700 12.30 12.90 11.50 0 0 0
25/11/2021
12.30
 20,610 12.30 12.30 11.40 0 0 0
24/11/2021
12.30
 34,068 12.40 13 12 0 0 0
23/11/2021
12.40
 41,610 12 12.50 11.70 0 2,100 -0.0
22/11/2021
12
 78,260 12.80 13 11.90 0 0 0
19/11/2021
12.80
 121,044 13.20 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 13.50 13.50 13.10 0 0 0
16/11/2021
13.50
 113,318 13.70 13.90 13.10 2,100 0 0.0
15/11/2021
13.70
 124,400 14.30 14.30 13.40 0 0 0
12/11/2021
14.30
 104,322 13.80 14.60 13.80 0 0 0
11/11/2021
13.80
 188,600 12.90 14.30 12.90 0 0 0
10/11/2021
12.90
 139,700 13 13 12.60 0 0 0
09/11/2021
13
 63,100 13.50 13.70 12.90 0 0 0
08/11/2021
13.50
 94,155 13.20 13.50 12.70 0 500 -0.0
05/11/2021
13.20
 85,101 13.40 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 15.30 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 15.30 14.10 0 0 0
29/10/2021
15
 172,801 15.90 15.90 14.80 0 500 -0.0
28/10/2021
15.90
 107,100 16.40 16.40 15.30 0 0 0
27/10/2021
16.40
 110,300 16 16.50 15.80 0 0 0
26/10/2021
16
 102,500 16 17 15.80 1,000 0 0.0
25/10/2021
16
 145,400 15.90 17.30 15.60 0 0 0
22/10/2021
15.90
 81,400 15.50 15.90 15.30 0 1,400 -0.0
21/10/2021
15.50
 120,200 15.90 16.40 15.40 0 0 0
20/10/2021
15.90
 202,900 15.60 16.30 15.50 0 0 0
19/10/2021
15.60
 137,800 16 16.40 15.60 0 0 0
18/10/2021
16
 293,200 17.20 18.90 15.50 0 0 0
15/10/2021
17.20
 186,500 16.10 18.10 16.20 0 0 0
14/10/2021
16.10
 244,300 14.90 16.10 15 1,400 0 0.0
13/10/2021
14.90
 566,600 13.30 15 12.80 0 0 0
12/10/2021
13.30
 205,900 13.10 13.60 12.40 0 0 0
11/10/2021
13.10
 232,600 12.70 13.80 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |