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)
01/12/2021
14.16
 86,150 14.16 14.41 14.00 0 0 0
30/11/2021
14.16
 148,931 13.52 14.89 13.84 0 0 0
29/11/2021
13.52
 161,077 13.76 13.76 12.80 0 0 0
26/11/2021
13.76
 126,700 13.92 14.24 13.52 0 0 0
25/11/2021
13.92
 130,011 14.00 14.33 13.76 0 0 0
24/11/2021
14.00
 113,591 13.76 14.33 13.76 0 0 0
23/11/2021
13.76
 103,700 12.80 14.24 12.64 0 0 0
22/11/2021
12.80
 260,257 14.16 14.16 12.64 0 0 0
19/11/2021
14.16
 334,700 15.13 15.45 13.68 0 0 0
18/11/2021
15.13
 260,500 14.89 15.21 14.33 0 0 0
17/11/2021
14.89
 268,524 15.93 15.93 14.89 0 0 0
16/11/2021
15.93
 268,936 15.69 17.14 14.65 0 0 0
15/11/2021
15.69
 489,700 14.16 15.77 13.68 0 0 0
12/11/2021
14.16
 789,595 14.41 14.89 13.04 0 0 0
11/11/2021
14.41
 581,100 14.00 15.93 13.68 0 0 0
10/11/2021
14.00
 229,388 12.39 14.00 13.28 0 0 0
09/11/2021
12.39
 579,200 11.03 12.39 11.11 0 0 0
08/11/2021
11.03
 124,205 10.30 11.03 10.22 0 0 0
05/11/2021
10.30
 28,238 10.38 10.46 10.22 0 0 0
04/11/2021
10.38
 44,240 10.38 10.46 10.06 0 0 0
03/11/2021
10.38
 115,100 10.86 11.03 10.38 0 0 0
02/11/2021
10.86
 70,156 10.70 10.86 10.70 0 0 0
01/11/2021
10.70
 111,344 11.03 11.11 10.62 0 0 0
29/10/2021
11.03
 186,119 9.82 11.03 9.74 0 0 0
28/10/2021
9.82
 35,400 9.98 9.98 9.66 0 0 0
27/10/2021
9.98
 14,200 9.90 10.06 9.74 0 0 0
26/10/2021
9.90
 16,400 9.98 10.06 9.66 0 0 0
25/10/2021
9.98
 75,700 9.58 10.06 9.58 0 0 0
22/10/2021
9.58
 62,000 9.50 9.58 9.42 0 0 0
21/10/2021
9.50
 12,100 9.58 9.58 9.34 0 0 0
20/10/2021
9.58
 2,700 9.42 9.58 9.42 0 0 0
19/10/2021
9.42
 10,500 9.42 9.58 9.34 0 0 0
18/10/2021
9.42
 23,400 9.58 9.58 9.34 0 0 0
15/10/2021
9.58
 7,900 9.50 9.58 9.34 0 0 0
14/10/2021
9.50
 33,200 9.50 9.66 9.34 0 0 0
13/10/2021
9.50
 11,200 9.34 9.66 9.26 0 0 0
12/10/2021
9.34
 9,100 9.42 9.42 9.09 0 0 0
11/10/2021
9.42
 52,700 9.66 9.66 9.09 0 0 0
08/10/2021
9.66
 27,000 9.50 9.90 9.34 0 0 0
07/10/2021
9.50
 24,900 9.66 9.66 9.50 0 0 0
06/10/2021
9.66
 19,700 9.66 10.06 9.50 0 0 0
05/10/2021
9.66
 7,300 9.74 10.14 9.58 0 0 0
04/10/2021
9.74
 35,800 9.98 10.14 9.50 0 0 0
01/10/2021
9.98
 41,413 9.82 10.22 9.66 0 0 0
30/09/2021
9.82
 35,700 9.66 9.90 9.66 0 0 0
29/09/2021
9.66
 23,600 9.82 9.90 8.93 0 0 0
28/09/2021
9.82
 18,400 9.42 9.90 9.26 0 0 0
27/09/2021
9.42
 16,881 10.14 10.14 9.42 0 0 0
24/09/2021
10.14
 75,330 9.58 10.38 9.42 0 0 0
23/09/2021
9.58
 60,700 9.26 9.66 9.09 0 0 0
22/09/2021
9.26
 18,900 9.26 9.34 9.01 0 0 0
21/09/2021
9.26
 7,800 9.26 9.58 9.01 0 0 0
20/09/2021
9.26
 52,400 9.26 9.26 9.26 0 0 0
17/09/2021
9.26
 22,700 9.09 9.50 8.93 0 0 0
16/09/2021
9.09
 36,113 8.77 9.17 8.85 0 0 0
15/09/2021
8.77
 8,200 8.85 8.85 8.77 0 0 0
14/09/2021
8.85
 7,900 8.77 8.93 8.69 0 0 0
13/09/2021
8.77
 7,800 8.69 8.85 8.69 0 0 0
10/09/2021
8.69
 2,600 9.01 9.01 8.61 0 0 0
09/09/2021
9.01
 400 9.01 9.01 8.61 0 0 0
08/09/2021
9.01
 3,469 8.85 9.01 8.77 0 0 0
07/09/2021
8.85
 18,451 9.01 9.01 8.85 0 0 0
06/09/2021
9.01
 23,100 8.85 9.17 8.69 0 0 0
01/09/2021
8.85
 5,000 8.77 8.85 8.61 0 0 0
31/08/2021
8.77
 24,740 8.77 8.77 8.53 0 0 0
30/08/2021
8.77
 14,410 8.69 8.77 8.45 0 0 0
27/08/2021
8.69
 22,800 8.53 8.69 8.29 0 0 0
26/08/2021
8.53
 10,100 8.53 8.53 8.45 0 0 0
25/08/2021
8.53
 2,300 8.05 8.53 8.29 0 0 0
24/08/2021
8.05
 36,004 8.77 8.77 8.05 0 0 0
23/08/2021
8.77
 9,123 8.69 8.85 8.69 0 0 0
20/08/2021
8.69
 34,600 9.01 9.01 8.69 0 0 0
19/08/2021
9.01
 27,900 9.17 9.17 8.85 0 0 0
18/08/2021
9.17
 71,700 8.61 9.66 8.61 0 0 0
17/08/2021
8.61
 10,600 8.69 8.77 8.53 0 0 0
16/08/2021
8.69
 8,800 8.77 8.77 8.61 0 0 0
13/08/2021
8.77
 13,800 8.61 8.77 8.61 0 0 0
12/08/2021
8.61
 14,700 8.53 8.69 8.37 0 0 0
11/08/2021
8.53
 3,209 8.37 8.53 8.37 0 0 0
10/08/2021
8.37
 10,100 8.37 8.37 8.29 0 0 0
09/08/2021
8.37
 21,200 8.29 8.37 8.29 0 0 0
06/08/2021
8.29
 10,100 8.29 8.29 8.29 0 0 0
05/08/2021
8.29
 12,100 8.29 8.29 8.13 0 0 0
04/08/2021
8.29
 17,900 8.45 8.45 8.29 0 0 0
03/08/2021
8.45
 0 8.45 8.45 8.45 0 0 0
02/08/2021
8.45
 4,100 8.45 8.45 8.45 0 0 0
30/07/2021
8.45
 14,000 8.45 8.69 8.45 0 0 0
29/07/2021
8.45
 3,500 8.69 8.69 8.45 0 0 0
28/07/2021
8.69
 100 8.53 8.69 8.69 0 0 0
27/07/2021
8.53
 200 8.53 8.85 8.53 0 0 0
26/07/2021
8.53
 2,500 8.61 8.61 8.53 0 0 0
23/07/2021
8.61
 4,400 8.61 9.01 8.53 0 0 0
22/07/2021
8.61
 3,600 8.45 8.61 8.29 0 0 0
21/07/2021
8.45
 970 8.45 8.53 8.29 0 0 0
20/07/2021
8.45
 5,100 8.53 8.53 8.21 0 0 0
19/07/2021
8.53
 6,600 8.45 8.53 8.53 0 0 0
16/07/2021
8.45
 7,100 8.37 8.61 8.45 0 0 0
15/07/2021
8.37
 7,100 8.29 8.45 8.29 0 0 0
14/07/2021
8.29
 1,400 8.45 8.45 8.29 0 0 0
13/07/2021
8.45
 10,000 8.13 8.45 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |