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% 194,200 0 0
2.80
3.30
2.80
2 tháng
(2026-01-16) 		-0.50 -14.71% 404,600 0 0
2.80
3.40
2.80
3 tháng
(2025-12-17) 		-0.80 -21.62% 574,700 0 0
2.80
3.70
2.80
6 tháng
(2025-09-18) 		-0.90 -23.68% 882,900 -1,000 -0.0
2.80
3.90
2.80
12 tháng
(2025-03-24) 		-1.20 -29.27% 4,158,100 -31,262 -0.0
2.80
4.10
2.80
24 tháng
(2024-03-27) 		-1.20 -29.27% 10,798,508 -34,256 -0.0
2.80
4.60
2.80
36 tháng
(2023-04-03) 		-1.20 -29.27% 17,455,772 -36,856 -0.0
2.80
5
2.80
60 tháng
(2021-04-12) 		-3 -50.85% 49,531,298 -31,320 0.1
2.40
17.20
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2013
2.64
 0 2.64 2.64 2.64 0 0 0
16/05/2013
2.64
 100 2.55 2.64 2.64 0 0 0
15/05/2013
2.55
 7,300 2.42 2.55 2.42 0 0 0
14/05/2013
2.42
 2,800 2.55 2.55 2.42 0 0 0
13/05/2013
2.55
 3,000 2.81 2.81 2.55 0 0 0
10/05/2013
2.81
 100 2.77 2.81 2.81 0 0 0
09/05/2013
2.77
 12,000 2.98 2.98 2.77 0 0 0
08/05/2013
2.98
 2,300 2.90 2.98 2.85 0 0 0
07/05/2013
2.90
 81,500 2.64 2.90 2.64 0 0 0
06/05/2013
2.64
 95,900 2.42 2.64 2.55 0 0 0
03/05/2013
2.42
 73,300 2.29 2.51 2.29 0 1,000 -0.0
02/05/2013
2.29
 19,000 2.21 2.29 2.25 0 1,000 -0.0
26/04/2013
2.21
 18,900 2.21 2.29 2.21 0 1,800 -0.0
25/04/2013
2.21
 5,400 2.16 2.21 2.16 0 100 -0.0
24/04/2013
2.16
 0 2.16 2.16 2.16 0 0 0
23/04/2013
2.16
 3,000 2.16 2.16 2.16 0 0 0
22/04/2013
2.16
 0 2.16 2.16 2.16 0 0 0
18/04/2013
2.16
 0 2.16 2.16 2.16 0 0 0
17/04/2013
2.16
 2,000 2.08 2.16 2.08 0 0 0
16/04/2013
2.08
 0 2.08 2.08 2.08 0 0 0
15/04/2013
2.08
 5,500 2.12 2.12 2.08 0 0 0
12/04/2013
2.12
 2,500 2.12 2.12 1.95 0 0 0
11/04/2013
2.12
 0 2.12 2.12 2.12 0 0 0
10/04/2013
2.12
 1,000 2.12 2.12 2.12 0 0 0
09/04/2013
2.12
 6,000 2.08 2.12 2.08 0 0 0
08/04/2013
2.08
 6,300 2.12 2.12 2.08 0 0 0
05/04/2013
2.12
 2,200 2.12 2.12 2.12 0 0 0
04/04/2013
2.12
 10,100 2.12 2.12 2.03 0 0 0
03/04/2013
2.12
 6,800 2.16 2.16 2.03 0 0 0
02/04/2013
2.16
 2,500 2.16 2.16 2.16 0 0 0
01/04/2013
2.16
 1,000 2.12 2.16 2.03 0 0 0
29/03/2013
2.12
 1,100 2.12 2.12 1.95 0 0 0
28/03/2013
2.12
 600 2.12 2.12 2.08 0 0 0
27/03/2013
2.12
 1,000 2.12 2.12 2.12 0 0 0
26/03/2013
2.12
 3,000 2.12 2.12 2.12 0 0 0
25/03/2013
2.12
 3,900 2.08 2.12 2.12 0 0 0
22/03/2013
2.08
 7,700 2.12 2.12 2.08 0 0 0
21/03/2013
2.12
 3,900 2.16 2.16 2.08 0 0 0
20/03/2013
2.16
 0 2.16 2.16 2.16 0 0 0
19/03/2013
2.16
 0 2.16 2.16 2.16 0 0 0
18/03/2013
2.16
 600 2.16 2.16 1.95 0 0 0
15/03/2013
2.16
 300 2.16 2.16 2.16 0 0 0
14/03/2013
2.16
 300 2.12 2.16 2.16 0 0 0
13/03/2013
2.12
 100 2.21 2.21 2.12 0 0 0
12/03/2013
2.21
 2,400 2.25 2.25 2.16 0 0 0
11/03/2013
2.25
 2,800 2.21 2.25 2.16 0 0 0
08/03/2013
2.21
 4,500 2.25 2.25 2.16 0 0 0
07/03/2013
2.25
 0 2.25 2.25 2.25 0 0 0
06/03/2013
2.25
 100 2.21 2.25 2.25 0 100 -0.0
05/03/2013
2.21
 0 2.21 2.21 2.21 0 0 0
04/03/2013
2.21
 28,800 2.21 2.21 2.12 0 0 0
01/03/2013
2.21
 2,400 2.25 2.25 2.21 0 0 0
28/02/2013
2.25
 0 2.25 2.25 2.25 0 0 0
27/02/2013
2.25
 43,500 2.16 2.29 2.16 0 0 0
26/02/2013
2.16
 154,300 2.16 2.25 2.16 0 0 0
25/02/2013
2.16
 3,000 2.16 2.25 2.16 0 2,000 -0.0
22/02/2013
2.16
 32,900 2.25 2.29 2.12 0 0 0
21/02/2013
2.25
 96,000 2.34 2.34 2.12 0 3,500 -0.0
20/02/2013
2.34
 16,000 2.34 2.34 2.16 0 2,200 -0.0
19/02/2013
2.34
 1,100 2.42 2.42 2.34 0 0 0
18/02/2013
2.42
 3,800 2.42 2.42 2.38 0 2,000 -0.0
08/02/2013
2.42
 300 2.38 2.42 2.38 0 0 0
07/02/2013
2.38
 1,000 2.29 2.38 2.29 0 800 -0.0
06/02/2013
2.29
 100 2.25 2.29 2.29 0 100 -0.0
05/02/2013
2.25
 1,200 2.21 2.25 2.21 0 200 -0.0
04/02/2013
2.21
 1,400 2.34 2.34 2.21 0 0 0
01/02/2013
2.34
 400 2.34 2.34 2.16 0 200 -0.0
31/01/2013
2.34
 2,300 2.34 2.34 2.25 0 0 0
30/01/2013
2.34
 12,100 2.29 2.34 2.25 0 0 0
29/01/2013
2.29
 16,500 2.25 2.29 2.25 0 300 -0.0
28/01/2013
2.25
 10,700 2.34 2.42 2.16 0 0 0
25/01/2013
2.34
 11,200 2.29 2.34 2.21 0 1,000 -0.0
24/01/2013
2.29
 9,400 2.29 2.29 2.12 0 1,000 -0.0
23/01/2013
2.29
 1,200 2.25 2.29 2.16 0 0 0
22/01/2013
2.25
 0 2.25 2.25 2.25 0 0 0
21/01/2013
2.25
 22,900 2.34 2.34 2.25 2,000 0 0.0
18/01/2013
2.34
 13,500 2.38 2.38 2.29 0 0 0
17/01/2013
2.38
 33,300 2.42 2.42 2.34 0 1,600 -0.0
16/01/2013
2.42
 72,900 2.25 2.42 2.25 0 42,500 -0.2
15/01/2013
2.25
 2,300 2.29 2.34 2.25 0 0 0
14/01/2013
2.29
 1,900 2.29 2.29 2.16 0 1,000 -0.0
11/01/2013
2.29
 3,600 2.29 2.29 2.21 0 0 0
10/01/2013
2.29
 10,100 2.29 2.29 2.21 0 0 0
09/01/2013
2.29
 20,400 2.21 2.29 2.21 0 0 0
08/01/2013
2.21
 12,600 2.29 2.29 2.16 0 0 0
07/01/2013
2.29
 57,200 2.29 2.29 2.16 0 0 0
04/01/2013
2.29
 65,800 2.29 2.34 2.16 0 0 0
03/01/2013
2.29
 6,500 2.16 2.29 2.12 0 0 0
02/01/2013
2.16
 175,600 2.21 2.21 2.12 0 0 0
28/12/2012
2.21
 45,000 2.29 2.29 2.16 0 0 0
27/12/2012
2.29
 23,500 2.42 2.42 2.29 0 0 0
26/12/2012
2.42
 1,000 2.42 2.42 2.38 0 0 0
25/12/2012
2.42
 0 2.42 2.42 2.42 0 0 0
24/12/2012
2.42
 7,100 2.38 2.42 2.42 0 0 0
21/12/2012
2.38
 600 2.38 2.38 2.25 0 0 0
20/12/2012
2.38
 100 2.34 2.38 2.38 0 0 0
19/12/2012
2.34
 1,300 2.29 2.38 2.25 0 0 0
18/12/2012
2.29
 100 2.25 2.29 2.29 0 0 0
17/12/2012
2.25
 500 2.21 2.25 2.25 0 0 0
14/12/2012
2.21
 35,200 2.21 2.25 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |