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)
02/12/2021
19.12
 7,510 19.39 19.46 18.92 0 0 0
01/12/2021
19.39
 16,400 19.52 19.52 18.85 0 0 0
30/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2021
19.52
 13,500 19.46 19.73 19.26 600 0 0.0
29/11/2021
19.46
 36,500 19.46 19.52 18.81 0 0 0
26/11/2021
19.46
 60,510 19.52 19.78 19.33 14,500 0 0.4
25/11/2021
19.52
 11,700 19.39 19.72 19.39 2,200 0 0.1
24/11/2021
19.39
 41,200 19.78 19.85 19.33 3,000 0 0.1
23/11/2021
19.78
 30,100 19.00 19.78 19.13 3,500 0 0.1
22/11/2021
19.00
 113,440 19.78 20.11 18.81 40,000 0 1.2
19/11/2021
19.78
 81,700 19.98 20.43 19.72 20,000 0 0.6
18/11/2021
19.98
 68,200 20.37 20.37 19.98 12,000 0 0.4
17/11/2021
20.37
 62,300 20.11 20.56 20.11 13,800 0 0.4
16/11/2021
20.11
 50,640 20.17 20.56 19.98 18,100 0 0.6
15/11/2021
20.17
 132,300 20.11 20.75 20.04 17,600 0 0.5
12/11/2021
20.11
 68,700 20.11 20.43 19.98 12,000 0 0.4
11/11/2021
20.11
 66,100 21.01 21.01 19.78 5,500 0 0.2
10/11/2021
21.01
 22,600 20.95 21.08 19.98 0 0 0
09/11/2021
20.95
 65,750 20.95 22.05 20.75 0 0 0
08/11/2021
20.95
 95,900 19.07 20.95 19.46 0 1,800 -0.1
05/11/2021
19.07
 53,320 18.48 19.13 18.48 4,800 0 0.1
04/11/2021
18.48
 103,400 18.61 18.61 18.16 33,500 0 0.9
03/11/2021
18.61
 46,800 18.48 18.68 18.29 6,000 0 0.2
02/11/2021
18.48
 59,400 18.61 18.68 18.03 4,300 0 0.1
01/11/2021
18.61
 81,800 18.87 18.94 18.61 2,000 700 0.0
29/10/2021
18.87
 42,100 18.87 20.11 18.81 0 0 0
28/10/2021
18.87
 268,000 17.38 18.94 17.32 0 0 0
27/10/2021
17.38
 27,500 17.38 17.51 17.12 1,600 0 0.0
26/10/2021
17.38
 4,900 17.38 17.38 17.12 0 0 0
25/10/2021
17.38
 5,900 17.45 17.45 17.38 200 0 0.0
22/10/2021
17.45
 5,900 17.51 17.51 17.06 0 0 0
21/10/2021
17.51
 16,620 17.45 18.81 17.12 0 0 0
20/10/2021
17.45
 200 17.32 17.45 17.19 0 0 0
19/10/2021
17.32
 3,500 17.45 17.45 17.19 0 0 0
18/10/2021
17.45
 5,200 17.45 17.45 17.06 500 1,900 -0.0
15/10/2021
17.45
 7,900 17.51 17.51 16.93 1,500 0 0.0
14/10/2021
17.51
 18,500 17.77 18.68 17.51 500 0 0.0
13/10/2021
17.77
 2,200 17.77 18.35 17.77 300 0 0.0
12/10/2021
17.77
 900 17.90 17.90 17.45 0 0 0
11/10/2021
17.90
 13,700 18.03 18.16 17.71 400 0 0.0
08/10/2021
18.03
 3,500 18.03 18.03 17.06 0 0 0
07/10/2021
18.03
 18,800 17.58 18.03 17.19 0 0 0
06/10/2021
17.58
 5,600 17.19 17.58 16.93 0 0 0
05/10/2021
17.19
 1,300 17.12 17.19 16.86 0 0 0
04/10/2021
17.12
 4,400 17.12 17.12 16.86 0 500 -0.0
01/10/2021
17.12
 5,400 17.06 17.12 16.60 0 0 0
30/09/2021
17.06
 2,900 17.06 17.06 16.47 2,500 0 0.1
29/09/2021
17.06
 7,200 17.06 17.19 15.76 0 0 0
28/09/2021
17.06
 1,120 16.54 17.06 15.50 0 0 0
27/09/2021
16.54
 500 17.06 17.06 16.54 0 0 0
24/09/2021
17.06
 7,000 17.06 17.06 16.47 6,300 0 0.2
23/09/2021
17.06
 18,600 16.99 17.12 16.86 2,700 0 0.1
22/09/2021
16.99
 9,300 16.99 16.99 16.86 8,000 0 0.2
21/09/2021
16.99
 24,000 17.19 17.19 16.99 16,300 0 0.4
20/09/2021
17.19
 19,400 17.19 17.97 17.19 6,200 0 0.2
17/09/2021
17.19
 3,000 16.99 17.38 17.06 1,300 0 0.0
16/09/2021
16.99
 4,800 16.99 17.51 16.93 0 0 0
15/09/2021
16.99
 4,700 15.89 17.19 16.21 0 0 0
14/09/2021
15.89
 6,200 15.57 15.89 15.83 0 0 0
13/09/2021
15.57
 11,134 15.37 15.63 15.44 0 0 0
10/09/2021
15.37
 1,700 15.31 15.37 15.31 0 0 0
09/09/2021
15.31
 400 15.18 15.50 15.31 0 0 0
08/09/2021
15.18
 3,600 15.24 15.44 15.18 2,800 0 0.1
07/09/2021
15.24
 9,218 15.44 15.50 15.18 6,700 0 0.2
06/09/2021
15.44
 4,600 15.11 15.57 15.11 0 0 0
01/09/2021
15.11
 15,900 14.98 15.24 14.98 3,000 0 0.1
31/08/2021
14.98
 1,900 15.05 15.05 14.98 900 0 0.0
30/08/2021
15.05
 4,900 14.59 15.05 14.59 2,000 800 0.0
27/08/2021
14.59
 500 14.92 14.92 14.59 0 0 0
26/08/2021
14.92
 0 14.92 14.92 14.92 0 0 0
25/08/2021
14.92
 1,900 14.46 14.92 14.46 0 0 0
24/08/2021
14.46
 8,234 14.46 14.85 14.46 1,000 0 0.0
23/08/2021
14.46
 5,800 14.53 14.53 14.46 5,000 0 0.1
20/08/2021
14.53
 14,900 14.59 14.92 14.40 400 100 0.0
19/08/2021
14.59
 15,500 14.33 14.59 14.33 5,000 0 0.1
18/08/2021
14.33
 11,300 14.33 14.59 14.27 1,900 0 0.0
17/08/2021
14.33
 15,900 13.94 14.33 14.14 5,500 0 0.1
16/08/2021
13.94
 4,400 13.94 14.27 13.94 0 0 0
13/08/2021
13.94
 12,000 14.20 14.27 13.94 0 0 0
12/08/2021
14.20
 9,715 14.01 14.59 14.20 0 0 0
11/08/2021
14.01
 5,400 13.94 14.27 13.94 0 0 0
10/08/2021
13.94
 18,100 13.56 13.94 13.62 0 0 0
09/08/2021
13.56
 5,100 13.56 13.62 13.36 0 0 0
06/08/2021
13.56
 2,100 13.43 13.62 13.56 0 0 0
05/08/2021
13.43
 1,100 13.43 13.49 13.43 0 0 0
04/08/2021
13.43
 500 13.49 13.49 13.43 0 0 0
03/08/2021
13.49
 0 13.49 13.49 13.49 0 0 0
02/08/2021
13.49
 200 13.10 13.49 13.23 0 0 0
30/07/2021
13.10
 2,400 13.30 13.30 13.10 0 0 0
29/07/2021
13.30
 0 13.30 13.30 13.30 0 0 0
28/07/2021
13.30
 1,125 13.30 13.30 13.30 0 0 0
27/07/2021
13.30
 5,200 13.36 13.36 13.04 0 0 0
26/07/2021
13.36
 5,100 13.69 13.69 13.30 0 0 0
23/07/2021
13.69
 300 13.75 13.75 13.69 0 0 0
22/07/2021
13.75
 1,000 13.49 13.75 13.75 0 0 0
21/07/2021
13.49
 2,235 13.56 13.56 13.30 0 0 0
20/07/2021
13.56
 2,700 13.23 13.56 13.23 0 0 0
19/07/2021
13.23
 2,200 13.56 13.56 13.23 0 0 0
16/07/2021
13.56
 0 13.56 13.56 13.56 0 0 0
15/07/2021
13.56
 6,000 13.56 13.56 13.30 0 0 0
14/07/2021
13.56
 600 13.56 13.56 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |