CTCP Xi măng La Hiên VVMI (clh)

22.60
0.20
(0.89%)
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
(2026-03-30) 		0.10 0.45% 87,300 -6,200 -0.1
22
22.80
22.60
2 tháng
(2026-03-02) 		0 0% 193,600 -27,100 -0.6
21
22.80
22.60
3 tháng
(2026-01-29) 		0.90 4.19% 280,100 -30,100 -0.6
21
22.80
22.60
6 tháng
(2025-10-31) 		0.90 4.19% 469,300 -4,100 -0.1
21
22.80
22.60
12 tháng
(2025-05-05) 		1.12 5.24% 1,513,000 73,300 1.6
20.20
22.80
22.60
24 tháng
(2024-05-09) 		2.56 12.93% 2,904,047 332,240 7.5
18.57
22.80
22.60
36 tháng
(2023-05-15) 		-0.24 -1.06% 4,315,643 365,740 8.3
18.57
22.96
22.60
60 tháng
(2021-05-25) 		8.84 65.25% 9,701,495 611,440 15.2
13.10
26.97
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
24.51
 10,951 24.88 24.88 24.23 0 0 0
16/09/2022
24.88
 2,500 25.45 25.45 24.51 0 300 -0.0
15/09/2022
25.45
 4,251 25.45 25.60 24.95 3,500 0 0.1
14/09/2022
25.45
 23,000 25.52 25.52 23.79 7,000 0 0.2
13/09/2022
25.52
 15,300 25.24 25.60 24.51 10,400 0 0.4
12/09/2022
25.24
 2,610 25.88 25.88 25.24 500 0 0.0
09/09/2022
25.88
 15,000 25.09 25.88 25.16 300 0 0.0
08/09/2022
25.09
 8,400 25.88 25.88 24.88 2,000 0 0.1
07/09/2022
25.88
 1,400 25.45 25.88 24.88 1,000 0 0.0
06/09/2022
25.45
 11,200 25.52 26.32 24.80 1,400 1,300 0.0
05/09/2022
25.52
 16,800 25.96 25.96 24.30 5,000 0 0.2
31/08/2022
25.96
 16,200 26.17 26.17 24.88 11,600 0 0.4
30/08/2022
26.17
 4,000 26.32 26.32 25.24 700 0 0.0
29/08/2022
26.32
 5,208 26.53 26.53 25.60 0 0 0
26/08/2022
26.53
 7,300 26.97 26.97 25.67 0 0 0
25/08/2022
26.97
 8,600 25.24 27.76 25.24 0 0 0
24/08/2022
25.24
 3,900 25.24 25.31 25.24 2,300 0 0.1
23/08/2022
25.24
 15,000 24.59 25.24 24.51 600 0 0.0
22/08/2022
24.59
 8,500 25.24 25.24 24.59 0 0 0
19/08/2022
25.24
 900 25.24 25.24 24.88 0 0 0
18/08/2022
25.24
 1,730 24.66 25.24 25.02 1,200 0 0.0
17/08/2022
24.66
 10,000 24.59 24.88 24.59 0 0 0
16/08/2022
24.59
 5,300 24.95 25.02 24.59 0 0 0
15/08/2022
24.95
 9,910 25.31 25.31 24.95 0 0 0
12/08/2022
25.31
 2,100 25.67 25.67 25.24 0 0 0
11/08/2022
25.67
 4,835 25.88 25.96 25.31 0 0 0
10/08/2022
25.88
 3,700 25.88 25.96 25.81 0 0 0
09/08/2022
25.88
 2,100 25.24 25.88 25.24 0 0 0
08/08/2022
25.24
 2,080 26.17 26.17 24.88 0 980 -0.0
05/08/2022
26.17
 19,000 25.52 26.17 25.52 0 0 0
04/08/2022
25.52
 2,570 25.38 25.52 25.38 0 0 0
03/08/2022
25.38
 3,300 25.24 25.38 25.24 0 0 0
02/08/2022
25.24
 3,900 25.24 25.45 25.24 0 0 0
01/08/2022
25.24
 11,300 25.02 25.24 24.88 0 0 0
29/07/2022
25.02
 9,700 25.38 25.38 24.01 0 0 0
28/07/2022
25.38
 8,600 24.88 25.38 24.80 0 0 0
27/07/2022
24.88
 4,940 24.88 24.88 23.79 0 0 0
26/07/2022
24.88
 27,100 24.73 24.88 23.79 3,600 3,600 0
25/07/2022
24.73
 24,840 23.79 24.80 23.79 5,000 0 0.2
22/07/2022
23.79
 3,200 23.72 23.94 23.79 0 0 0
21/07/2022
23.72
 7,700 23.79 24.08 23.58 0 0 0
20/07/2022
23.79
 10,300 23.43 23.79 23.43 0 2,300 -0.1
19/07/2022
23.43
 8,760 23.43 23.43 23.14 0 2,360 -0.1
18/07/2022
23.43
 6,700 22.93 23.43 22.86 0 400 -0.0
15/07/2022
22.93
 2,800 22.93 23.14 22.93 0 0 0
14/07/2022
22.93
 3,900 22.93 23.29 22.93 0 0 0
13/07/2022
22.93
 4,826 23.07 23.07 22.93 500 0 0.0
12/07/2022
23.07
 1,300 22.93 23.07 22.93 0 0 0
11/07/2022
22.93
 2,410 23.36 23.36 22.93 0 0 0
08/07/2022
23.36
 3,400 22.86 23.36 22.78 900 0 0.0
07/07/2022
22.86
 1,900 22.93 22.93 22.86 200 0 0.0
06/07/2022
22.93
 4,500 23.07 23.07 22.71 0 0 0
05/07/2022
23.07
 2,800 23.07 23.22 23.07 500 0 0.0
04/07/2022
23.07
 14,600 23.36 23.36 23.07 0 0 0
01/07/2022
23.36
 500 23.43 23.43 23.36 0 0 0
30/06/2022
23.43
 1,500 22.86 23.43 23.07 0 0 0
29/06/2022
22.86
 5,800 23.07 23.43 22.86 0 0 0
28/06/2022
23.07
 2,400 23.00 23.07 22.64 100 0 0.0
27/06/2022
23.00
 2,300 22.78 23.00 22.78 0 0 0
24/06/2022
22.78
 800 23.00 23.00 22.78 0 0 0
23/06/2022
23.00
 6,700 23.07 23.07 22.71 0 0 0
22/06/2022
23.07
 7,300 22.71 23.07 22.71 0 0 0
21/06/2022
22.71
 6,200 22.71 23.36 22.71 0 100 -0.0
20/06/2022
22.71
 14,320 23.58 23.58 22.71 0 300 -0.0
17/06/2022
23.58
 4,600 23.65 23.65 22.64 0 0 0
16/06/2022
23.65
 200 23.22 23.65 23.29 0 0 0
15/06/2022
23.22
 12,700 23.22 23.72 23.00 1,800 0 0.1
14/06/2022
23.22
 3,400 23.43 23.43 23.14 0 0 0
13/06/2022
23.43
 7,601 23.79 23.79 23.14 0 0 0
10/06/2022
23.79
 3,800 23.65 24.15 23.79 0 0 0
09/06/2022
23.65
 4,700 24.37 24.37 23.65 0 0 0
08/06/2022
24.37
 4,500 24.15 24.37 23.51 0 0 0
07/06/2022
24.15
 10,301 24.44 24.44 23.51 0 0 0
06/06/2022
24.44
 3,420 23.94 24.44 23.87 600 0 0.0
03/06/2022
23.94
 4,900 24.44 24.44 23.79 0 3,100 -0.1
02/06/2022
24.44
 24,700 24.08 25.02 24.15 2,100 0 0.1
01/06/2022
24.08
 6,300 23.79 24.08 23.58 1,400 0 0.0
31/05/2022
23.79
 10,500 23.51 23.79 23.43 2,200 0 0.1
30/05/2022
23.51
 3,200 23.65 23.65 23.22 0 800 -0.0
27/05/2022
23.65
 2,800 23.51 23.72 23.14 2,000 1,100 0.0
26/05/2022
23.51
 7,000 23.79 23.79 23.22 0 2,400 -0.1
25/05/2022
23.79
 2,700 23.58 24.01 23.07 0 300 -0.0
24/05/2022
23.58
 0 23.58 23.58 23.58 0 0 0
23/05/2022
23.58
 9,000 22.78 23.65 22.78 0 0 0
20/05/2022
22.78
 33,700 22.78 23.79 22.71 0 15,300 -0.5
19/05/2022
22.78
 23,600 22.93 22.93 22.35 1,000 12,400 -0.4
18/05/2022
22.93
 19,500 22.93 24.51 22.71 0 6,200 -0.2
17/05/2022
22.93
 19,115 23.00 25.16 22.57 0 10,600 -0.3
16/05/2022
23.00
 19,000 22.57 24.08 22.57 0 6,300 -0.2
13/05/2022
22.57
 34,101 23.51 24.15 22.57 5,000 11,400 -0.2
12/05/2022
23.51
 13,005 24.15 24.51 23.51 0 2,600 -0.1
11/05/2022
24.15
 7,500 23.43 24.51 23.51 0 3,000 -0.1
10/05/2022
23.43
 24,401 23.36 23.79 23.36 0 14,900 -0.5
09/05/2022
23.36
 10,700 24.08 24.08 23.36 1,500 1,300 0.0
06/05/2022
24.08
 4,313 24.08 24.08 23.72 0 2,300 -0.1
05/05/2022
24.08
 15,800 23.58 24.37 23.79 0 5,000 -0.2
04/05/2022
23.58
 31,830 24.15 24.15 23.58 0 13,600 -0.4
29/04/2022
24.15
 22,700 24.08 24.66 24.01 15,000 10,000 0.2
28/04/2022
24.08
 14,700 23.58 24.44 23.14 10,100 0 0.3
27/04/2022: Cổ tức tiền mặt tỉ lệ: 25%
27/04/2022
23.58
 8,300 24.15 24.51 23.58 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |