CTCP Xi măng La Hiên VVMI (clh)

22
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
(2026-02-11) 		0.10 0.46% 65,700 -4,000 -0.1
21
22.40
22
2 tháng
(2026-01-12) 		0.70 3.29% 174,800 -7,000 -0.1
21
22.40
22
3 tháng
(2025-12-15) 		0.50 2.33% 212,900 -7,000 -0.1
21
22.40
22
6 tháng
(2025-09-15) 		-0.30 -1.35% 622,900 89,900 2.0
21
22.70
22
12 tháng
(2025-03-18) 		0.81 3.80% 1,630,300 107,500 2.3
18.57
22.70
22
24 tháng
(2024-03-25) 		0.04 0.19% 3,104,751 351,940 7.9
18.57
22.70
22
36 tháng
(2023-03-29) 		0.63 2.97% 4,240,975 396,540 9.0
18.57
22.96
22
60 tháng
(2021-04-08) 		8.66 64.94% 9,775,074 671,940 16.5
13.10
26.97
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |