CTCP Xi măng La Hiên VVMI (clh)

21.50
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
(2025-11-05) 		0.50 2.38% 45,800 8,400 0.2
21
21.60
21.50
2 tháng
(2025-10-06) 		-1 -4.44% 238,600 9,600 0.2
21
22.70
21.50
3 tháng
(2025-09-08) 		-0.10 -0.46% 415,500 81,400 1.8
21
22.70
21.50
6 tháng
(2025-06-09) 		1.20 5.91% 737,600 84,800 1.9
20.30
22.70
21.50
12 tháng
(2024-12-10) 		1.94 9.90% 1,706,785 76,400 1.6
18.57
22.70
21.50
24 tháng
(2023-12-18) 		0.72 3.48% 3,120,231 339,340 7.6
18.57
22.72
21.50
36 tháng
(2022-12-21) 		-0.39 -1.78% 4,165,189 389,340 8.9
18.57
22.96
21.50
60 tháng
(2020-12-31) 		8.77 68.87% 10,124,360 678,840 16.6
10.67
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
24.15
 26,939 23.21 24.15 23.21 10,300 0 0.4
25/04/2022
23.21
 41,341 23.82 23.82 22.81 15,000 1,300 0.5
22/04/2022
23.82
 55,300 23.82 24.36 23.62 0 25,500 -0.9
21/04/2022
23.82
 55,300 24.36 24.36 23.62 0 25,500 -0.9
20/04/2022
24.36
 18,200 24.09 24.69 24.09 1,000 7,200 -0.2
19/04/2022
24.09
 32,800 24.42 24.76 24.09 0 0 0
18/04/2022
24.42
 20,700 24.15 25.23 24.36 0 9,900 -0.4
15/04/2022
24.15
 11,400 23.89 24.49 23.89 0 0 0
14/04/2022
23.89
 24,700 24.29 24.29 23.55 0 11,500 -0.4
13/04/2022
24.29
 14,300 24.76 24.76 24.15 0 6,100 -0.2
12/04/2022
24.76
 8,700 25.16 25.16 24.49 0 2,000 -0.1
08/04/2022
25.16
 13,100 25.43 25.43 24.96 1,200 6,200 -0.2
07/04/2022
25.43
 8,400 25.36 26.77 25.16 100 3,500 -0.1
06/04/2022
25.36
 6,300 25.16 25.50 25.36 0 0 0
05/04/2022
25.16
 26,400 25.63 25.63 25.16 0 3,000 -0.1
04/04/2022
25.63
 23,300 26.17 26.17 25.23 0 0 0
01/04/2022
26.17
 30,800 26.77 26.77 25.97 0 0 0
31/03/2022
26.77
 12,500 26.84 26.84 26.50 0 0 0
30/03/2022
26.84
 9,100 26.84 26.97 26.77 0 0 0
29/03/2022
26.84
 21,200 26.64 26.90 26.70 0 0 0
28/03/2022
26.64
 24,400 26.17 27.11 26.23 0 0 0
25/03/2022
26.17
 43,300 25.23 26.84 25.23 0 0 0
24/03/2022
25.23
 4,000 25.23 25.23 24.36 0 0 0
23/03/2022
25.23
 8,524 24.96 25.23 24.83 0 1,500 -0.1
22/03/2022
24.96
 18,900 25.23 25.83 24.96 1,000 900 0.0
21/03/2022
25.23
 33,500 23.42 25.56 23.42 0 0 0
18/03/2022
23.42
 14,400 23.21 23.42 23.08 1,000 0 0.0
17/03/2022
23.21
 20,100 23.75 23.75 23.21 0 0 0
16/03/2022
23.75
 9,800 23.68 24.02 23.15 0 0 0
15/03/2022
23.68
 39,540 22.61 23.82 22.61 0 2,900 -0.1
14/03/2022
22.61
 35,400 22.14 22.81 22.14 0 4,400 -0.1
11/03/2022
22.14
 30,200 21.40 22.48 21.27 0 0 0
10/03/2022
21.40
 11,100 21.20 21.40 21.07 0 0 0
09/03/2022
21.20
 26,500 20.80 21.20 20.80 2,000 0 0.1
08/03/2022
20.80
 15,100 20.93 20.93 20.73 2,000 0 0.1
07/03/2022
20.93
 23,300 20.93 20.93 20.53 0 0 0
04/03/2022
20.93
 12,900 20.73 20.93 20.40 0 0 0
03/03/2022
20.73
 6,300 20.73 20.93 20.13 0 0 0
02/03/2022
20.73
 13,700 20.73 20.73 20.33 2,000 0 0.1
01/03/2022
20.73
 14,200 21.40 21.40 20.46 0 0 0
28/02/2022
21.40
 40,800 20.13 21.40 19.99 0 0 0
25/02/2022
20.13
 12,100 20.06 20.20 20.06 0 0 0
24/02/2022
20.06
 21,300 20.06 20.13 19.12 1,700 0 0.1
23/02/2022
20.06
 2,600 20.13 20.40 19.86 0 0 0
22/02/2022
20.13
 15,300 20.46 20.46 20.13 0 0 0
21/02/2022
20.46
 35,700 20.33 20.53 20.06 0 0 0
18/02/2022
20.33
 44,900 19.86 20.33 19.93 0 1,000 -0.0
17/02/2022
19.86
 5,600 20.13 20.13 19.86 0 0 0
16/02/2022
20.13
 7,600 20.13 20.26 20.06 0 0 0
15/02/2022
20.13
 24,614 19.73 20.13 19.59 0 0 0
14/02/2022
19.73
 26,200 19.52 20.13 19.12 1,100 0 0.0
11/02/2022
19.52
 11,600 19.32 19.52 18.92 0 0 0
10/02/2022
19.32
 24,223 18.85 19.32 18.72 500 0 0.0
09/02/2022
18.85
 9,900 18.79 18.85 18.72 0 0 0
08/02/2022
18.79
 813 18.72 18.79 18.65 0 0 0
07/02/2022
18.72
 5,792 18.79 18.79 18.59 1,000 0 0.0
28/01/2022
18.79
 3,500 18.72 18.79 18.38 0 0 0
27/01/2022
18.72
 8,200 18.72 18.79 18.12 0 0 0
26/01/2022
18.72
 22,400 20.06 20.06 18.12 300 0 0.0
25/01/2022
20.06
 21,100 18.38 20.06 18.12 3,700 200 0.1
24/01/2022
18.38
 27,410 18.32 18.72 18.12 7,600 0 0.2
21/01/2022
18.32
 20,000 18.32 18.45 18.18 0 0 0
20/01/2022
18.32
 9,501 17.78 18.38 17.78 0 0 0
19/01/2022
17.78
 15,200 17.78 18.38 17.71 0 0 0
18/01/2022
17.78
 12,400 17.85 18.18 17.71 0 0 0
17/01/2022
17.85
 13,300 18.25 18.79 17.78 0 0 0
14/01/2022
18.25
 6,200 18.25 18.32 17.78 0 0 0
13/01/2022
18.25
 7,300 18.05 18.32 17.51 2,000 0 0.1
12/01/2022
18.05
 13,800 18.12 18.25 17.78 0 1,600 -0.0
11/01/2022
18.12
 8,000 17.98 18.12 17.78 0 0 0
10/01/2022
17.98
 8,300 17.98 17.98 17.85 0 0 0
07/01/2022
17.98
 14,810 18.05 18.32 17.98 0 0 0
06/01/2022
18.05
 3,810 18.25 18.25 17.98 0 0 0
05/01/2022
18.25
 16,014 18.25 18.32 18.05 0 0 0
04/01/2022
18.25
 8,700 18.32 18.52 18.12 0 0 0
31/12/2021
18.32
 8,600 18.32 18.32 17.85 0 0 0
30/12/2021
18.32
 2,700 18.38 18.38 18.18 0 0 0
29/12/2021
18.38
 2,900 18.32 18.59 18.12 0 0 0
28/12/2021
18.32
 6,800 18.12 18.72 17.78 0 0 0
27/12/2021
18.12
 1,900 18.99 18.99 18.12 0 0 0
24/12/2021
18.99
 21,300 18.12 19.93 17.44 0 0 0
23/12/2021
18.12
 2,800 18.12 18.38 17.85 0 0 0
22/12/2021
18.12
 13,110 17.98 18.25 17.78 0 0 0
21/12/2021
17.98
 6,319 18.32 18.32 17.91 0 0 0
20/12/2021
18.32
 2,700 18.32 18.59 17.78 0 0 0
17/12/2021
18.32
 4,600 18.45 18.45 18.12 0 0 0
16/12/2021
18.45
 10,300 18.38 18.45 17.98 0 0 0
15/12/2021
18.38
 14,300 18.25 18.38 17.85 0 60 -0.0
14/12/2021
18.25
 10,801 18.65 18.85 18.12 0 0 0
13/12/2021
18.65
 11,600 18.72 18.72 18.25 2,600 0 0.1
10/12/2021
18.72
 4,000 18.99 19.12 18.18 0 0 0
09/12/2021
18.99
 16,111 18.72 18.99 18.25 2,000 0 0.1
08/12/2021
18.72
 4,300 18.72 19.12 18.18 0 0 0
07/12/2021
18.72
 28,800 18.12 19.39 17.71 1,800 0 0.0
06/12/2021
18.12
 14,100 18.92 18.92 18.12 0 0 0
03/12/2021
18.92
 23,300 19.12 19.46 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |