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
(2025-12-29) 		0.20 0.94% 71,200 0 0
21.30
21.80
21.50
2 tháng
(2025-11-28) 		0.10 0.47% 140,000 25,800 0.5
21.10
21.80
21.50
3 tháng
(2025-10-29) 		0.30 1.42% 196,200 26,000 0.6
21
21.80
21.50
6 tháng
(2025-07-31) 		0.20 0.94% 667,500 101,900 2.3
21
22.70
21.50
12 tháng
(2025-02-03) 		0.67 3.21% 1,737,816 93,500 2.0
18.57
22.70
21.50
24 tháng
(2024-02-07) 		-0.63 -2.84% 3,134,853 366,440 8.2
18.57
22.72
21.50
36 tháng
(2023-02-13) 		0.06 0.28% 4,216,683 403,740 9.2
18.57
22.96
21.50
60 tháng
(2021-02-22) 		10.16 89.64% 10,066,040 681,040 16.7
11.34
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |