CTCP Xi măng La Hiên VVMI (clh)

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
(2026-08-17) 		-0.80 -3.85% 38,600 -2,000 0
20
21
20
2 tháng
(2026-07-16) 		0 0% 81,000 3,000 0
20
21
20
3 tháng
(2026-06-16) 		-0.40 -1.96% 119,700 3,100 0
20
21.90
20
6 tháng
(2026-03-18) 		0.40 2.05% 411,300 -16,400 -0.4
19.06
21.90
20
12 tháng
(2025-09-19) 		0.22 1.13% 1,019,500 54,800 1.2
18.71
21.90
20
24 tháng
(2024-09-24) 		1.85 10.17% 2,529,617 114,400 2.4
16.54
21.90
20
36 tháng
(2023-10-02) 		2 11.11% 3,946,331 339,640 7.5
16.54
21.90
20
60 tháng
(2021-10-11) 		4.05 25.42% 9,417,456 562,340 13.8
15.43
24.02
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2022
22.16
 27,100 22.03 22.16 21.20 3,600 3,600 0
25/07/2022
22.03
 24,840 21.20 22.10 21.20 5,000 0 0.2
22/07/2022
21.20
 3,200 21.13 21.32 21.20 0 0 0
21/07/2022
21.13
 7,700 21.20 21.45 21.00 0 0 0
20/07/2022
21.20
 10,300 20.87 21.20 20.87 0 2,300 -0.1
19/07/2022
20.87
 8,760 20.87 20.87 20.62 0 2,360 -0.1
18/07/2022
20.87
 6,700 20.43 20.87 20.36 0 400 -0.0
15/07/2022
20.43
 2,800 20.43 20.62 20.43 0 0 0
14/07/2022
20.43
 3,900 20.43 20.75 20.43 0 0 0
13/07/2022
20.43
 4,826 20.55 20.55 20.43 500 0 0.0
12/07/2022
20.55
 1,300 20.43 20.55 20.43 0 0 0
11/07/2022
20.43
 2,410 20.81 20.81 20.43 0 0 0
08/07/2022
20.81
 3,400 20.36 20.81 20.30 900 0 0.0
07/07/2022
20.36
 1,900 20.43 20.43 20.36 200 0 0.0
06/07/2022
20.43
 4,500 20.55 20.55 20.23 0 0 0
05/07/2022
20.55
 2,800 20.55 20.68 20.55 500 0 0.0
04/07/2022
20.55
 14,600 20.81 20.81 20.55 0 0 0
01/07/2022
20.81
 500 20.87 20.87 20.81 0 0 0
30/06/2022
20.87
 1,500 20.36 20.87 20.55 0 0 0
29/06/2022
20.36
 5,800 20.55 20.87 20.36 0 0 0
28/06/2022
20.55
 2,400 20.49 20.55 20.17 100 0 0.0
27/06/2022
20.49
 2,300 20.30 20.49 20.30 0 0 0
24/06/2022
20.30
 800 20.49 20.49 20.30 0 0 0
23/06/2022
20.49
 6,700 20.55 20.55 20.23 0 0 0
22/06/2022
20.55
 7,300 20.23 20.55 20.23 0 0 0
21/06/2022
20.23
 6,200 20.23 20.81 20.23 0 100 -0.0
20/06/2022
20.23
 14,320 21.00 21.00 20.23 0 300 -0.0
17/06/2022
21.00
 4,600 21.07 21.07 20.17 0 0 0
16/06/2022
21.07
 200 20.68 21.07 20.75 0 0 0
15/06/2022
20.68
 12,700 20.68 21.13 20.49 1,800 0 0.1
14/06/2022
20.68
 3,400 20.87 20.87 20.62 0 0 0
13/06/2022
20.87
 7,601 21.20 21.20 20.62 0 0 0
10/06/2022
21.20
 3,800 21.07 21.52 21.20 0 0 0
09/06/2022
21.07
 4,700 21.71 21.71 21.07 0 0 0
08/06/2022
21.71
 4,500 21.52 21.71 20.94 0 0 0
07/06/2022
21.52
 10,301 21.77 21.77 20.94 0 0 0
06/06/2022
21.77
 3,420 21.32 21.77 21.26 600 0 0.0
03/06/2022
21.32
 4,900 21.77 21.77 21.20 0 3,100 -0.1
02/06/2022
21.77
 24,700 21.45 22.29 21.52 2,100 0 0.1
01/06/2022
21.45
 6,300 21.20 21.45 21.00 1,400 0 0.0
31/05/2022
21.20
 10,500 20.94 21.20 20.87 2,200 0 0.1
30/05/2022
20.94
 3,200 21.07 21.07 20.68 0 800 -0.0
27/05/2022
21.07
 2,800 20.94 21.13 20.62 2,000 1,100 0.0
26/05/2022
20.94
 7,000 21.20 21.20 20.68 0 2,400 -0.1
25/05/2022
21.20
 2,700 21.00 21.39 20.55 0 300 -0.0
24/05/2022
21.00
 0 21.00 21.00 21.00 0 0 0
23/05/2022
21.00
 9,000 20.30 21.07 20.30 0 0 0
20/05/2022
20.30
 33,700 20.30 21.20 20.23 0 15,300 -0.5
19/05/2022
20.30
 23,600 20.43 20.43 19.91 1,000 12,400 -0.4
18/05/2022
20.43
 19,500 20.43 21.84 20.23 0 6,200 -0.2
17/05/2022
20.43
 19,115 20.49 22.42 20.10 0 10,600 -0.3
16/05/2022
20.49
 19,000 20.10 21.45 20.10 0 6,300 -0.2
13/05/2022
20.10
 34,101 20.94 21.52 20.10 5,000 11,400 -0.2
12/05/2022
20.94
 13,005 21.52 21.84 20.94 0 2,600 -0.1
11/05/2022
21.52
 7,500 20.87 21.84 20.94 0 3,000 -0.1
10/05/2022
20.87
 24,401 20.81 21.20 20.81 0 14,900 -0.5
09/05/2022
20.81
 10,700 21.45 21.45 20.81 1,500 1,300 0.0
06/05/2022
21.45
 4,313 21.45 21.45 21.13 0 2,300 -0.1
05/05/2022
21.45
 15,800 21.00 21.71 21.20 0 5,000 -0.2
04/05/2022
21.00
 31,830 21.52 21.52 21.00 0 13,600 -0.4
29/04/2022
21.52
 22,700 21.45 21.97 21.39 15,000 10,000 0.2
28/04/2022
21.45
 14,700 21.00 21.77 20.62 10,100 0 0.3
27/04/2022: Cổ tức tiền mặt tỉ lệ: 25%
27/04/2022
21.00
 8,300 21.52 21.84 21.00 0 600 -0.0
26/04/2022
21.52
 26,939 20.68 21.52 20.68 10,300 0 0.4
25/04/2022
20.68
 41,341 21.22 21.22 20.32 15,000 1,300 0.5
22/04/2022
21.22
 55,300 21.22 21.70 21.04 0 25,500 -0.9
21/04/2022
21.22
 55,300 21.70 21.70 21.04 0 25,500 -0.9
20/04/2022
21.70
 18,200 21.46 22.00 21.46 1,000 7,200 -0.2
19/04/2022
21.46
 32,800 21.76 22.06 21.46 0 0 0
18/04/2022
21.76
 20,700 21.52 22.47 21.70 0 9,900 -0.4
15/04/2022
21.52
 11,400 21.28 21.82 21.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |