CTCP Xi măng La Hiên VVMI (clh)

20.20
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
(2026-06-30) 		-1.90 -8.68% 56,700 5,100 0
20
21.90
20.20
2 tháng
(2026-06-01) 		-0.40 -1.96% 90,600 5,200 0
20
21.90
20.20
3 tháng
(2026-05-04) 		-0.13 -0.66% 205,900 5,300 0
20
21.90
20.20
6 tháng
(2026-02-02) 		0.76 3.94% 482,000 -24,800 -0.6
18.71
21.90
20.20
12 tháng
(2025-08-04) 		1.03 5.40% 1,147,500 77,100 1.6
18.71
21.90
20.20
24 tháng
(2024-08-09) 		1.52 8.24% 2,545,967 119,340 2.5
16.54
21.90
20.20
36 tháng
(2023-08-15) 		0.84 4.40% 4,143,831 350,140 7.7
16.54
21.90
20.20
60 tháng
(2021-08-25) 		6.71 50.50% 9,564,828 621,740 15.3
13
24.02
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
15/12/2022
19.23
 2,300 20.17 20.17 19.23 0 0 0
14/12/2022
20.17
 700 19.78 20.23 19.27 0 0 0
13/12/2022
19.78
 0 19.78 19.78 19.78 0 0 0
12/12/2022
19.78
 2,500 19.20 19.78 18.82 300 0 0.0
09/12/2022
19.20
 4,900 18.76 19.20 18.63 0 0 0
08/12/2022
18.76
 7,600 18.95 19.27 18.63 0 0 0
07/12/2022
18.95
 4,500 19.27 19.27 18.37 0 0 0
06/12/2022
19.27
 4,700 20.55 20.55 18.63 0 0 0
05/12/2022
20.55
 4,300 19.27 20.55 18.69 0 0 0
02/12/2022
19.27
 1,300 19.85 19.85 19.27 0 0 0
01/12/2022
19.85
 1,100 19.46 19.85 19.85 0 0 0
30/11/2022
19.46
 600 19.46 19.46 18.82 0 0 0
29/11/2022
19.46
 4,200 18.95 19.85 18.63 0 0 0
28/11/2022
18.95
 2,402 19.53 19.91 18.50 0 0 0
25/11/2022
19.53
 100 18.43 19.53 19.53 0 0 0
24/11/2022
18.43
 900 19.59 19.59 17.98 0 500 -0.0
23/11/2022
19.59
 0 19.59 19.59 19.59 0 0 0
22/11/2022
19.59
 2,102 19.53 19.59 18.56 0 0 0
21/11/2022
19.53
 5,500 18.88 19.78 18.31 0 0 0
18/11/2022
18.88
 1,200 17.66 18.88 18.31 200 0 0.0
17/11/2022
17.66
 2,810 18.24 19.59 17.66 0 0 0
16/11/2022
18.24
 5,810 18.43 18.43 17.34 0 0 0
15/11/2022
18.43
 2,100 19.27 19.27 17.66 0 0 0
14/11/2022
19.27
 0 19.27 19.27 19.27 0 0 0
11/11/2022
19.27
 3,500 19.27 19.27 17.66 0 0 0
10/11/2022
19.27
 1,300 19.27 19.65 18.37 0 0 0
09/11/2022
19.27
 3,330 19.72 19.72 19.14 0 0 0
08/11/2022
19.72
 6,700 19.91 19.91 19.01 0 0 0
07/11/2022
19.91
 2,200 19.65 19.91 19.40 0 0 0
04/11/2022
19.65
 1,000 19.91 20.68 19.59 0 0 0
03/11/2022
19.91
 200 19.85 19.91 19.91 0 0 0
02/11/2022
19.85
 2,700 20.49 20.49 19.72 0 0 0
01/11/2022
20.49
 2,700 19.91 20.49 19.91 0 0 0
31/10/2022
19.91
 1,300 20.23 20.23 19.33 0 0 0
28/10/2022
20.23
 2,600 19.01 20.23 19.27 1,200 0 0.0
27/10/2022
19.01
 5,500 19.46 20.10 19.01 100 0 0.0
26/10/2022
19.46
 1,515 20.04 20.04 19.46 0 500 -0.0
25/10/2022
20.04
 2,605 20.36 20.36 19.27 0 0 0
24/10/2022
20.36
 5,000 20.10 20.55 19.65 4,400 0 0.1
21/10/2022
20.10
 2,101 20.23 20.23 19.65 0 0 0
20/10/2022
20.23
 2,000 20.49 20.49 19.65 0 0 0
19/10/2022
20.49
 2,100 20.55 20.55 19.91 0 0 0
18/10/2022
20.55
 4,600 20.23 20.55 20.43 0 0 0
17/10/2022
20.23
 1,300 20.55 20.55 19.91 0 0 0
14/10/2022
20.55
 8,900 20.68 20.68 19.91 0 0 0
13/10/2022
20.68
 2,300 20.43 20.68 20.43 0 0 0
12/10/2022
20.43
 4,800 19.91 20.43 19.40 0 200 -0.0
11/10/2022
19.91
 2,000 20.43 20.43 19.72 0 0 0
10/10/2022
20.43
 600 20.43 20.43 20.43 0 0 0
07/10/2022
20.43
 10,900 20.87 20.87 19.27 0 0 0
06/10/2022
20.87
 2,600 21.20 21.20 20.68 0 0 0
05/10/2022
21.20
 3,300 21.52 21.52 21.20 0 0 0
04/10/2022
21.52
 7,800 21.77 21.77 20.17 0 0 0
03/10/2022
21.77
 700 21.77 21.77 21.20 0 0 0
30/09/2022
21.77
 1,700 21.71 21.77 20.68 200 0 0.0
29/09/2022
21.71
 6,600 21.32 22.42 21.32 300 0 0.0
28/09/2022
21.32
 40,500 22.35 22.35 21.26 20,000 0 0.7
27/09/2022
22.35
 28,982 21.84 22.48 21.71 19,000 0 0.6
26/09/2022
21.84
 16,600 22.35 22.35 21.84 10,000 0 0.3
23/09/2022
22.35
 2,000 22.16 22.48 22.35 900 0 0.0
22/09/2022
22.16
 3,100 22.48 22.48 22.16 0 0 0
21/09/2022
22.48
 2,420 22.48 22.54 21.84 200 0 0.0
20/09/2022
22.48
 7,400 21.84 22.48 21.84 1,000 0 0.0
19/09/2022
21.84
 10,951 22.16 22.16 21.58 0 0 0
16/09/2022
22.16
 2,500 22.67 22.67 21.84 0 300 -0.0
15/09/2022
22.67
 4,251 22.67 22.80 22.22 3,500 0 0.1
14/09/2022
22.67
 23,000 22.74 22.74 21.20 7,000 0 0.2
13/09/2022
22.74
 15,300 22.48 22.80 21.84 10,400 0 0.4
12/09/2022
22.48
 2,610 23.06 23.06 22.48 500 0 0.0
09/09/2022
23.06
 15,000 22.35 23.06 22.42 300 0 0.0
08/09/2022
22.35
 8,400 23.06 23.06 22.16 2,000 0 0.1
07/09/2022
23.06
 1,400 22.67 23.06 22.16 1,000 0 0.0
06/09/2022
22.67
 11,200 22.74 23.44 22.10 1,400 1,300 0.0
05/09/2022
22.74
 16,800 23.12 23.12 21.65 5,000 0 0.2
31/08/2022
23.12
 16,200 23.32 23.32 22.16 11,600 0 0.4
30/08/2022
23.32
 4,000 23.44 23.44 22.48 700 0 0.0
29/08/2022
23.44
 5,208 23.64 23.64 22.80 0 0 0
26/08/2022
23.64
 7,300 24.02 24.02 22.87 0 0 0
25/08/2022
24.02
 8,600 22.48 24.73 22.48 0 0 0
24/08/2022
22.48
 3,900 22.48 22.54 22.48 2,300 0 0.1
23/08/2022
22.48
 15,000 21.90 22.48 21.84 600 0 0.0
22/08/2022
21.90
 8,500 22.48 22.48 21.90 0 0 0
19/08/2022
22.48
 900 22.48 22.48 22.16 0 0 0
18/08/2022
22.48
 1,730 21.97 22.48 22.29 1,200 0 0.0
17/08/2022
21.97
 10,000 21.90 22.16 21.90 0 0 0
16/08/2022
21.90
 5,300 22.22 22.29 21.90 0 0 0
15/08/2022
22.22
 9,910 22.54 22.54 22.22 0 0 0
12/08/2022
22.54
 2,100 22.87 22.87 22.48 0 0 0
11/08/2022
22.87
 4,835 23.06 23.12 22.54 0 0 0
10/08/2022
23.06
 3,700 23.06 23.12 22.99 0 0 0
09/08/2022
23.06
 2,100 22.48 23.06 22.48 0 0 0
08/08/2022
22.48
 2,080 23.32 23.32 22.16 0 980 -0.0
05/08/2022
23.32
 19,000 22.74 23.32 22.74 0 0 0
04/08/2022
22.74
 2,570 22.61 22.74 22.61 0 0 0
03/08/2022
22.61
 3,300 22.48 22.61 22.48 0 0 0
02/08/2022
22.48
 3,900 22.48 22.67 22.48 0 0 0
01/08/2022
22.48
 11,300 22.29 22.48 22.16 0 0 0
29/07/2022
22.29
 9,700 22.61 22.61 21.39 0 0 0
28/07/2022
22.61
 8,600 22.16 22.61 22.10 0 0 0
27/07/2022
22.16
 4,940 22.16 22.16 21.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |