CTCP Xi măng Sài Sơn (scj)

2.90
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)
27/02/2008
16.77
 32,000 16.31 18.42 16.58 0 0 0
26/02/2008
16.31
 41,900 17.84 19.47 16.25 0 0 0
25/02/2008
17.84
 19,300 17.10 17.84 17.10 0 0 0
22/02/2008
17.10
 81,100 17.51 17.51 15.77 0 0 0
21/02/2008
17.51
 36,300 18.81 18.81 17.51 900 0 0
20/02/2008
18.81
 36,300 20.13 20.65 18.44 0 0 0
19/02/2008
20.13
 11,200 20.52 20.88 19.73 0 0 0
18/02/2008
20.52
 34,200 21.84 21.84 19.75 0 0 0
15/02/2008
21.84
 17,300 22.36 22.56 21.77 0 0 0
14/02/2008
22.36
 19,900 22.36 23.02 22.11 0 0 0
13/02/2008
22.36
 25,600 23.02 23.55 21.84 0 0 0
12/02/2008
23.02
 11,700 23.35 25.69 22.26 0 0 0
01/02/2008
23.35
 25,600 23.11 23.94 22.10 0 0 0
31/01/2008
23.11
 18,600 23.17 23.23 21.15 0 0 0
30/01/2008
23.17
 58,100 21.21 23.17 22.34 0 0 0
29/01/2008
21.21
 23,000 20.64 21.44 20.50 0 0 0
28/01/2008
20.64
 11,100 20.72 20.93 20.55 0 0 0
25/01/2008
20.72
 17,700 20.79 21.18 20.47 0 0 0
24/01/2008
20.79
 27,300 20.92 21.90 20.43 0 0 0
23/01/2008
20.92
 33,500 20.79 22.64 20.39 0 0 0
22/01/2008
20.79
 18,600 20.79 21.05 20.00 0 0 0
21/01/2008
20.79
 30,400 20.85 21.05 20.04 0 0 0
18/01/2008
20.85
 18,700 20.13 21.71 19.73 0 0 0
17/01/2008
20.13
 24,000 20.18 22.10 19.07 0 0 0
16/01/2008
20.18
 12,100 18.55 20.18 19.73 0 0 0
15/01/2008
18.55
 23,100 20.04 20.04 18.25 0 0 0
14/01/2008
20.04
 13,300 22.23 22.23 20.00 0 0 0
11/01/2008
22.23
 20,100 22.23 22.63 21.71 0 0 0
10/01/2008
22.23
 39,600 23.42 23.42 21.51 0 0 0
09/01/2008
23.42
 12,100 23.68 24.73 22.76 400 0 0
08/01/2008
23.68
 12,200 24.86 25.65 23.68 0 0 0
07/01/2008
24.86
 6,000 25.32 25.57 23.68 0 0 0
04/01/2008
25.32
 5,700 25.78 26.27 25.26 0 0 0
03/01/2008
25.78
 1,800 26.84 26.84 25.78 0 0 0
02/01/2008
26.84
 1,000 26.84 26.84 26.84 0 0 0
28/12/2007
26.84
 5,800 26.84 26.95 26.84 0 0 0
27/12/2007
26.84
 7,800 26.97 27.03 26.84 0 0 0
26/12/2007
26.97
 20,800 26.90 27.30 26.84 0 0 0
25/12/2007
26.90
 6,100 27.30 27.36 26.84 0 0 0
24/12/2007
27.30
 15,500 27.23 27.63 26.57 0 0 0
21/12/2007
27.23
 11,600 26.31 27.63 26.31 0 0 0
20/12/2007
26.31
 7,900 27.89 27.89 25.78 0 0 0
19/12/2007
27.89
 36,600 25.67 28.36 26.31 0 0 0
18/12/2007
25.67
 13,900 25.27 26.57 24.34 0 0 0
17/12/2007
25.27
 21,600 27.05 27.23 25.26 0 0 0
14/12/2007
27.05
 25,700 26.38 27.36 26.97 0 0 0
13/12/2007
26.38
 14,200 27.43 27.43 26.38 0 0 0
12/12/2007
27.43
 24,000 27.30 28.94 26.31 0 0 0
11/12/2007
27.30
 43,200 29.34 29.34 26.97 0 0 0
10/12/2007
29.34
 33,500 30.26 30.26 29.20 100 0 0
07/12/2007
30.26
 16,800 30.26 30.65 30.26 0 0 0
06/12/2007
30.26
 38,500 30.78 30.78 30.02 0 0 0
05/12/2007
30.78
 12,100 31.31 31.45 30.53 0 0 0
04/12/2007
31.31
 29,200 31.44 31.70 31.18 1,200 0 0
03/12/2007
31.44
 55,400 32.23 34.20 30.65 1,300 0 0
30/11/2007
32.23
 37,900 31.97 34.07 31.57 0 0 0
29/11/2007
31.97
 33,400 30.68 33.76 30.78 900 0 0
28/11/2007
30.68
 21,700 31.05 31.05 30.23 0 0 0
27/11/2007
31.05
 24,200 30.91 31.57 30.68 0 0 0
26/11/2007
30.91
 25,000 30.26 31.18 30.26 0 0 0
23/11/2007
30.26
 22,100 30.65 30.78 29.99 0 0 0
22/11/2007
30.65
 8,200 30.26 31.30 30.26 0 0 0
21/11/2007
30.26
 24,700 30.98 30.98 29.07 0 0 0
20/11/2007
30.98
 15,600 31.51 31.57 30.40 0 0 0
19/11/2007
31.51
 25,100 31.57 31.57 31.31 0 0 0
16/11/2007
31.57
 76,400 29.66 32.23 30.26 0 0 0
15/11/2007
29.66
 21,100 31.31 32.23 29.40 0 0 0
14/11/2007
31.31
 79,300 29.07 31.74 29.34 0 0 0
13/11/2007
29.07
 41,200 31.15 31.15 28.09 0 0 0
12/11/2007
31.15
 31,800 31.31 31.77 30.91 0 0 0
09/11/2007
31.31
 45,300 31.97 31.97 30.24 0 1,000 0
08/11/2007
31.97
 24,800 31.57 32.59 31.57 0 0 0
07/11/2007
31.57
 57,900 30.91 34.03 31.57 0 0 0
06/11/2007
30.91
 34,100 31.31 31.44 30.26 0 0 0
05/11/2007
31.31
 37,000 32.62 32.62 30.26 200 0 0
02/11/2007
32.62
 45,700 33.55 35.39 30.91 0 0 0
01/11/2007
33.55
 45,000 31.57 33.55 31.65 0 0 0
31/10/2007
31.57
 71,800 29.23 31.84 28.28 0 0 0
30/10/2007
29.23
 184,900 31.73 32.23 28.94 2,000 0 0
29/10/2007
31.73
 54,100 34.20 35.10 31.73 0 0 0
26/10/2007
34.20
 105,000 33.36 36.69 31.57 200 0 0
25/10/2007
33.36
 20,700 30.34 33.36 33.36 0 0 0
24/10/2007
30.34
 35,500 27.73 30.34 30.34 0 0 0
23/10/2007
27.73
 153,500 25.39 27.73 25.32 0 0 0
22/10/2007
25.39
 93,200 24.86 25.85 24.60 0 0 0
19/10/2007
24.86
 103,800 23.02 25.23 22.36 0 0 0
18/10/2007
23.02
 60,400 23.42 23.68 22.77 0 1,000 0
17/10/2007
23.42
 50,600 25.05 27.49 23.42 0 0 0
16/10/2007
25.05
 93,200 24.32 25.05 24.86 0 0 0
15/10/2007
24.32
 176,800 22.10 24.32 22.10 0 0 0
12/10/2007
22.10
 45,800 22.17 22.36 21.71 0 0 0
11/10/2007
22.17
 43,800 21.56 22.36 21.71 0 0 0
10/10/2007
21.56
 33,800 20.51 21.64 20.65 0 0 0
09/10/2007
20.51
 86,200 19.73 20.51 19.71 0 0 0
08/10/2007
19.73
 83,800 19.67 20.13 19.47 0 0 0
05/10/2007
19.67
 60,500 19.86 20.00 19.34 0 0 0
04/10/2007
19.86
 123,700 20.39 21.05 19.34 0 0 0
03/10/2007
20.39
 75,000 20.79 20.79 19.67 2,100 0 0
02/10/2007
20.79
 59,100 22.17 24.14 20.52 0 0 0
01/10/2007
22.17
 101,600 21.05 22.63 21.18 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |