CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

9
0.10
(1.12%)
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) 		-0.10 -1.11% 173,600 0 0
8.60
9.50
9
2 tháng
(2025-10-06) 		-0.40 -4.30% 501,800 0 0
7.60
9.50
9
3 tháng
(2025-09-08) 		-0.70 -7.29% 2,349,900 -1,100 -0.0
7.60
10.30
9
6 tháng
(2025-06-09) 		2.80 45.90% 4,719,800 -1,100 -0.0
5.90
10.30
9
12 tháng
(2024-12-10) 		2 28.99% 6,121,933 -1,100 -0.0
5.70
10.30
9
24 tháng
(2023-12-18) 		2.05 29.87% 10,071,930 -1,100 -0.0
5.70
10.30
9
36 tháng
(2022-12-21) 		2.39 36.79% 18,824,962 -1,100 -0.0
5.70
10.30
9
60 tháng
(2020-12-31) 		0.21 2.40% 39,432,427 -12,360 -0.1
5.64
15.93
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
11.28
 11,100 11.28 11.28 11.19 0 0 0
28/04/2022
11.28
 7,400 11.02 11.28 11.19 0 0 0
27/04/2022
11.02
 14,300 10.93 11.10 10.76 0 0 0
26/04/2022
10.93
 22,200 10.84 11.02 10.76 0 0 0
25/04/2022
10.84
 74,200 11.28 11.28 10.50 0 0 0
22/04/2022
11.28
 23,800 11.10 11.28 10.93 0 0 0
21/04/2022
11.10
 37,000 11.62 11.62 10.84 0 0 0
20/04/2022
11.62
 42,500 11.28 11.88 10.84 0 0 0
19/04/2022
11.28
 51,700 11.28 11.36 10.93 0 0 0
18/04/2022
11.28
 18,300 11.80 11.80 11.28 0 0 0
15/04/2022
11.80
 41,000 11.97 12.14 11.71 0 0 0
14/04/2022
11.97
 26,600 12.06 12.06 11.80 0 0 0
13/04/2022
12.06
 24,900 11.80 12.06 11.62 0 0 0
12/04/2022
11.80
 26,100 12.41 12.67 11.80 0 0 0
08/04/2022
12.41
 32,700 12.75 12.75 12.23 0 0 0
07/04/2022
12.75
 17,003 13.01 13.01 12.58 0 0 0
06/04/2022
13.01
 45,700 13.01 13.01 12.58 0 0 0
05/04/2022
13.01
 3,500 13.19 13.19 12.93 0 0 0
04/04/2022
13.19
 38,300 12.93 13.19 12.75 0 0 0
01/04/2022
12.93
 41,053 13.01 13.01 12.67 0 0 0
31/03/2022
13.01
 15,600 12.75 13.10 12.75 0 0 0
30/03/2022
12.75
 155,700 13.36 13.36 12.58 0 0 0
29/03/2022
13.36
 81,600 13.36 13.71 13.01 0 0 0
28/03/2022
13.36
 48,700 13.62 13.71 13.27 0 0 0
25/03/2022
13.62
 50,100 13.36 13.71 13.27 0 0 0
24/03/2022
13.36
 31,712 13.45 13.62 13.27 0 0 0
23/03/2022
13.45
 39,820 13.36 13.62 13.10 0 0 0
22/03/2022
13.36
 203,700 14.05 14.05 13.36 0 0 0
21/03/2022
14.05
 44,745 14.05 14.31 13.71 0 0 0
18/03/2022
14.05
 61,500 14.40 14.75 14.05 0 0 0
17/03/2022
14.40
 320,600 13.19 14.75 13.36 0 0 0
16/03/2022
13.19
 65,900 13.53 13.79 13.01 0 0 0
15/03/2022
13.53
 32,900 13.79 13.79 13.27 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2022
13.79
 87,412 13.36 13.88 13.45 0 0 0
11/03/2022
13.36
 246,900 13.04 14.16 12.96 0 0 0
10/03/2022
13.04
 42,281 13.12 13.20 12.96 0 0 0
09/03/2022
13.12
 25,250 12.96 13.20 12.80 0 0 0
08/03/2022
12.96
 45,975 13.28 13.36 12.88 0 0 0
07/03/2022
13.28
 81,500 12.88 13.68 13.04 0 0 0
04/03/2022
12.88
 36,760 12.47 13.28 12.55 0 0 0
03/03/2022
12.47
 21,500 12.80 12.80 12.07 0 0 0
02/03/2022
12.80
 78,312 12.80 12.88 11.91 0 0 0
01/03/2022
12.80
 14,160 12.72 13.04 12.23 0 0 0
28/02/2022
12.72
 19,400 13.28 13.28 12.55 0 0 0
25/02/2022
13.28
 5,200 13.36 13.36 13.04 0 0 0
24/02/2022
13.36
 82,500 13.36 14.08 13.04 0 0 0
23/02/2022
13.36
 70,400 13.36 13.68 13.20 0 0 0
22/02/2022
13.36
 66,700 14.00 14.16 13.28 0 0 0
21/02/2022
14.00
 310,900 13.28 15.13 13.44 0 0 0
18/02/2022
13.28
 230,600 11.75 13.28 11.75 0 0 0
17/02/2022
11.75
 12,700 11.67 11.75 11.51 0 0 0
16/02/2022
11.67
 38,600 11.75 11.75 11.27 0 0 0
15/02/2022
11.75
 800 11.35 12.31 11.19 0 0 0
14/02/2022
11.35
 67,800 11.35 11.43 11.19 0 0 0
11/02/2022
11.35
 10,000 11.59 11.59 11.35 0 0 0
10/02/2022
11.59
 41,800 11.27 11.99 11.27 0 0 0
09/02/2022
11.27
 23,302 11.03 11.35 10.95 0 0 0
08/02/2022
11.03
 31,300 10.86 11.51 10.86 0 0 0
07/02/2022
10.86
 41,500 10.78 11.27 10.62 0 0 0
28/01/2022
10.78
 12,900 10.54 10.78 10.38 0 0 0
27/01/2022
10.54
 6,300 10.46 10.62 9.82 0 0 0
26/01/2022
10.46
 25,000 10.70 10.78 10.38 0 0 0
25/01/2022
10.70
 25,600 10.54 10.78 10.06 0 0 0
24/01/2022
10.54
 3,700 11.03 11.11 10.54 0 0 0
21/01/2022
11.03
 13,500 11.27 11.27 10.86 0 0 0
20/01/2022
11.27
 24,400 10.62 11.27 10.46 0 0 0
19/01/2022
10.62
 19,000 10.46 11.27 9.66 0 0 0
18/01/2022
10.46
 43,100 10.62 11.03 10.30 0 0 0
17/01/2022
10.62
 98,961 12.23 12.47 10.30 0 0 0
14/01/2022
12.23
 38,500 11.75 12.23 11.51 0 0 0
13/01/2022
11.75
 129,900 12.80 12.80 11.75 0 0 0
12/01/2022
12.80
 124,807 13.28 13.28 12.47 0 0 0
11/01/2022
13.28
 51,100 13.52 13.68 13.28 0 0 0
10/01/2022
13.52
 247,800 13.28 14.08 13.12 0 0 0
07/01/2022
13.28
 72,320 13.12 13.52 12.96 0 0 0
06/01/2022
13.12
 76,674 13.12 13.20 12.96 0 0 0
05/01/2022
13.12
 100,700 13.52 13.68 13.04 0 0 0
04/01/2022
13.52
 42,700 13.28 13.60 13.28 0 0 0
31/12/2021
13.28
 65,213 13.44 13.44 13.04 0 0 0
30/12/2021
13.44
 57,200 13.04 13.44 12.96 0 0 0
29/12/2021
13.04
 110,500 13.28 13.36 12.96 0 0 0
28/12/2021
13.28
 115,007 13.36 13.68 13.12 0 0 0
27/12/2021
13.36
 67,410 13.68 13.68 13.12 0 0 0
24/12/2021
13.68
 73,141 13.84 13.84 13.52 0 0 0
23/12/2021
13.84
 163,700 14.08 14.08 13.68 0 0 0
22/12/2021
14.08
 168,820 14.24 14.49 13.60 0 0 0
21/12/2021
14.24
 32,500 14.73 14.81 14.16 0 0 0
20/12/2021
14.73
 223,400 14.81 16.02 14.49 0 0 0
17/12/2021
14.81
 465,200 12.96 14.81 13.04 0 0 0
16/12/2021
12.96
 58,900 13.04 13.04 12.80 0 0 0
15/12/2021
13.04
 60,200 13.12 13.20 12.80 0 0 0
14/12/2021
13.12
 53,322 13.20 13.36 12.96 0 0 0
13/12/2021
13.20
 63,300 12.72 13.36 12.72 0 0 0
10/12/2021
12.72
 49,600 13.04 13.04 12.55 0 0 0
09/12/2021
13.04
 48,600 12.88 13.04 12.72 0 0 0
08/12/2021
12.88
 33,510 12.96 13.44 12.88 0 0 0
07/12/2021
12.96
 55,400 12.80 13.20 12.55 0 0 0
06/12/2021
12.80
 164,200 12.96 13.28 12.15 0 0 0
03/12/2021
12.96
 107,911 13.92 13.92 12.96 0 0 0
02/12/2021
13.92
 75,000 14.16 14.16 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |