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
(2026-04-01) 		-0.10 -3.45% 58,900 0 0
2.80
2.90
2.80
2 tháng
(2026-03-02) 		-0.20 -6.67% 223,300 0 0
2.80
3.20
2.80
3 tháng
(2026-02-02) 		-0.40 -12.50% 365,500 0 0
2.80
3.40
2.80
6 tháng
(2025-11-03) 		-0.90 -24.32% 820,400 0 0
2.80
3.70
2.80
12 tháng
(2025-05-06) 		-1 -26.32% 3,333,500 -31,262 -0.0
2.80
4
2.80
24 tháng
(2024-05-13) 		-1.30 -31.71% 10,224,845 -34,194 -0.0
2.80
4.60
2.80
36 tháng
(2023-05-17) 		-1 -26.32% 16,967,022 -34,856 -0.0
2.80
5
2.80
60 tháng
(2021-05-27) 		-1.20 -30% 48,428,655 -49,020 -0.0
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)
08/09/2010
9.80
 30,300 9.95 10.06 9.58 1,500 0 0.0
07/09/2010
9.95
 28,600 10.21 10.32 9.95 0 0 0
06/09/2010
10.21
 52,200 9.77 10.21 9.95 500 0 0.0
01/09/2010
9.77
 22,500 9.32 9.77 9.32 0 0 0
31/08/2010
9.32
 63,200 9.07 9.58 9.14 0 5,000 -0.1
30/08/2010
9.07
 22,200 8.66 9.07 8.77 0 0 0
27/08/2010
8.66
 44,900 8.84 8.84 8.33 0 0 0
26/08/2010
8.84
 11,200 8.44 9.32 8.66 0 0 0
25/08/2010
8.44
 43,900 8.95 9.58 8.44 2,000 0 0.0
24/08/2010
8.95
 25,800 9.43 9.43 8.95 3,000 200 0.1
23/08/2010
9.43
 22,400 9.77 9.77 9.40 0 0 0
20/08/2010
9.77
 7,100 9.51 9.77 9.36 0 0 0
19/08/2010
9.51
 14,200 9.58 9.91 9.43 0 0 0
18/08/2010
9.58
 16,600 9.80 9.80 9.43 0 0 0
17/08/2010
9.80
 23,600 10.13 10.13 9.65 0 0 0
16/08/2010
10.13
 34,100 9.58 10.24 9.62 0 0 0
13/08/2010
9.58
 19,000 9.40 9.65 9.40 1,000 0 0.0
12/08/2010
9.40
 17,900 9.91 9.91 9.36 0 0 0
11/08/2010
9.91
 13,000 9.77 10.13 9.62 0 0 0
10/08/2010
9.77
 39,400 9.99 9.99 9.36 0 0 0
09/08/2010
9.99
 23,900 10.39 10.39 9.95 0 0 0
06/08/2010
10.39
 21,900 10.32 10.76 10.32 0 0 0
05/08/2010
10.32
 19,200 10.32 10.65 10.28 0 0 0
04/08/2010
10.32
 13,200 10.69 10.69 10.28 0 0 0
03/08/2010
10.69
 10,000 10.72 10.91 10.47 0 0 0
02/08/2010
10.72
 3,900 10.72 11.02 10.69 0 0 0
30/07/2010
10.72
 5,800 10.69 10.91 10.65 0 0 0
29/07/2010
10.69
 7,100 10.87 11.05 10.61 0 0 0
28/07/2010
10.87
 6,500 10.98 10.98 10.61 0 0 0
27/07/2010
10.98
 3,400 10.87 10.98 10.83 0 0 0
26/07/2010
10.87
 4,400 11.05 11.09 10.87 0 0 0
23/07/2010
11.05
 3,100 11.05 11.05 10.91 0 0 0
22/07/2010
11.05
 6,300 11.09 11.09 10.83 0 0 0
21/07/2010
11.09
 4,400 11.35 11.35 11.05 0 0 0
20/07/2010
11.35
 23,700 11.24 11.35 11.13 0 0 0
19/07/2010
11.24
 46,800 10.98 11.24 11.02 0 0 0
16/07/2010
10.98
 15,800 11.09 11.09 10.94 0 0 0
15/07/2010
11.09
 7,000 11.28 11.28 11.05 0 0 0
14/07/2010
11.28
 35,000 11.24 11.46 11.17 0 0 0
13/07/2010
11.24
 46,300 11.05 11.42 10.91 0 0 0
12/07/2010
11.05
 10,600 10.80 11.05 10.87 0 0 0
09/07/2010
10.80
 26,300 10.94 10.98 10.80 0 0 0
08/07/2010
10.94
 18,000 11.05 11.05 10.94 0 0 0
07/07/2010
11.05
 32,400 11.05 11.13 10.91 0 0 0
06/07/2010
11.05
 31,000 11.09 11.17 10.91 0 0 0
05/07/2010
11.09
 20,800 11.24 11.39 11.09 0 0 0
02/07/2010
11.24
 27,900 11.17 11.53 11.17 0 0 0
01/07/2010
11.17
 20,100 11.05 11.31 10.87 0 0 0
30/06/2010
11.05
 37,600 11.42 11.42 11.05 0 0 0
29/06/2010
11.42
 45,000 11.05 11.42 11.13 0 0 0
28/06/2010
11.05
 37,100 11.17 11.20 11.05 0 5,000 -0.2
25/06/2010
11.17
 17,200 11.46 11.46 11.09 0 0 0
24/06/2010
11.46
 10,800 11.42 11.61 11.46 0 0 0
23/06/2010
11.42
 19,100 11.53 11.57 11.28 0 3,000 -0.1
22/06/2010
11.53
 19,400 11.64 11.64 11.46 0 0 0
21/06/2010
11.64
 19,600 11.50 11.76 11.46 0 0 0
18/06/2010
11.50
 60,200 11.53 11.57 11.17 0 3,000 -0.1
17/06/2010
11.53
 24,400 11.68 11.68 11.42 0 0 0
16/06/2010
11.68
 45,200 11.57 11.76 11.57 0 0 0
15/06/2010
11.57
 16,000 11.53 11.64 11.42 0 0 0
14/06/2010
11.53
 29,300 11.42 12.05 11.50 0 0 0
11/06/2010
11.42
 23,700 11.35 11.79 11.42 0 0 0
10/06/2010
11.35
 16,300 11.09 11.35 11.05 0 0 0
09/06/2010
11.09
 43,300 11.42 11.42 11.09 0 0 0
08/06/2010
11.42
 38,400 11.05 11.61 10.87 0 0 0
07/06/2010
11.05
 26,200 11.61 11.79 10.72 1,000 0 0.0
04/06/2010
11.61
 11,800 11.68 11.83 11.35 0 0 0
03/06/2010
11.68
 40,700 11.79 12.16 11.68 0 400 -0.0
02/06/2010
11.79
 97,200 11.64 11.98 11.61 0 0 0
01/06/2010
11.64
 59,700 11.79 11.79 11.42 0 0 0
31/05/2010
11.79
 27,600 12.09 12.09 11.53 1,000 0 0.0
28/05/2010
12.09
 121,100 11.50 12.09 11.79 0 2,000 -0.1
27/05/2010
11.50
 59,600 11.53 11.53 11.05 0 2,000 -0.1
26/05/2010
11.53
 52,400 11.05 11.53 10.69 0 0 0
25/05/2010
11.05
 39,200 11.09 11.24 10.76 0 1,000 -0.0
24/05/2010
11.09
 54,900 10.39 11.09 10.50 0 0 0
21/05/2010
10.39
 164,100 11.28 11.28 10.32 3,000 0 0.1
20/05/2010
11.28
 122,200 11.05 11.79 10.50 2,000 1,000 0.0
19/05/2010
11.05
 92,200 11.79 11.83 11.05 1,000 500 0.0
18/05/2010
11.79
 40,100 11.98 12.05 11.61 0 1,000 -0.0
17/05/2010
11.98
 77,300 12.46 12.53 11.61 0 0 0
14/05/2010
12.46
 58,700 12.34 12.64 12.27 400 0 0.0
13/05/2010
12.34
 85,000 12.16 12.57 12.12 0 0 0
12/05/2010
12.16
 128,200 12.90 12.90 12.12 1,000 0 0.0
11/05/2010
12.90
 191,200 12.79 13.45 12.79 0 0 0
10/05/2010
12.79
 49,100 13.19 13.27 12.53 1,000 1,400 -0.0
07/05/2010
13.19
 113,800 13.71 13.71 13.08 0 0 0
06/05/2010
13.71
 177,900 13.41 13.71 13.12 700 0 0.0
05/05/2010
13.41
 149,300 13.63 13.82 13.34 0 0 0
04/05/2010
13.63
 101,600 13.60 13.97 13.60 0 2,000 -0.1
29/04/2010
13.60
 132,400 13.41 13.71 13.45 1,000 0 0.0
28/04/2010
13.41
 172,700 13.63 13.71 13.38 0 1,300 -0.0
27/04/2010
13.63
 56,600 13.63 13.93 13.52 6,500 100 0.2
26/04/2010
13.63
 152,000 13.89 13.89 13.52 2,000 0 0.1
22/04/2010
13.89
 224,500 13.93 14.19 13.63 0 0 0
21/04/2010
13.93
 195,800 14.04 14.33 13.82 0 0 0
20/04/2010
14.04
 211,800 13.89 14.08 13.82 1,500 1,400 0.0
19/04/2010
13.89
 181,800 14.30 14.41 13.67 1,000 0 0.0
16/04/2010
14.30
 319,500 14.67 14.89 14.30 1,000 0 0.0
15/04/2010
14.67
 328,300 13.78 14.67 14.00 1,000 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |