CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

9.90
-0.10
(-1%)
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
(2026-05-20) 		0.50 5.26% 1,524,400 0 0
8.70
10.50
9.90
2 tháng
(2026-04-20) 		1 11.11% 1,608,000 0 0
8.70
10.50
9.90
3 tháng
(2026-03-23) 		1.10 12.36% 1,656,600 0 0
8.70
10.50
9.90
6 tháng
(2025-12-22) 		-0.20 -1.96% 2,274,800 0 0
7.80
10.60
9.90
12 tháng
(2025-06-24) 		4 66.67% 7,353,500 -1,100 -0.0
5.90
10.60
9.90
24 tháng
(2024-07-01) 		2.20 28.21% 9,683,879 -1,100 -0.0
5.70
10.60
9.90
36 tháng
(2023-07-05) 		1.59 18.84% 18,847,835 -1,100 -0.0
5.70
10.60
9.90
60 tháng
(2021-07-15) 		1.63 19.48% 37,115,887 -12,360 -0.1
5.64
15.93
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
9.37
 5,400 9.37 9.46 9.37 0 0 0
13/06/2022
9.37
 12,805 9.89 9.89 9.20 0 0 0
10/06/2022
9.89
 900 9.89 10.84 8.67 0 0 0
09/06/2022
9.89
 13,000 9.80 11.45 9.54 0 0 0
08/06/2022
9.80
 400 9.37 10.41 9.80 0 0 0
07/06/2022
9.37
 2,901 9.72 10.93 9.37 0 0 0
06/06/2022
9.72
 700 9.54 9.72 9.46 0 0 0
03/06/2022
9.54
 4,000 9.54 9.54 9.54 0 0 0
02/06/2022
9.54
 6,126 9.80 9.80 9.54 0 0 0
01/06/2022
9.80
 1,000 9.89 9.89 9.54 0 0 0
31/05/2022
9.89
 122 9.80 9.89 9.89 0 0 0
30/05/2022
9.80
 4,200 9.89 9.89 9.80 0 0 0
27/05/2022
9.89
 11,200 9.72 9.89 9.80 0 0 0
26/05/2022
9.72
 2,700 9.72 9.80 9.72 0 0 0
25/05/2022
9.72
 10,900 9.54 9.89 9.54 0 0 0
24/05/2022
9.54
 11,100 9.80 9.80 9.37 0 0 0
23/05/2022
9.80
 3,300 9.89 9.98 9.54 0 0 0
20/05/2022
9.89
 8,340 9.72 9.89 9.80 0 0 0
19/05/2022
9.72
 5,100 9.89 9.89 9.72 0 0 0
18/05/2022
9.89
 11,100 9.98 9.98 9.54 0 0 0
17/05/2022
9.98
 9,900 9.54 9.98 9.02 0 0 0
16/05/2022
9.54
 5,100 8.94 9.98 9.46 0 0 0
13/05/2022
8.94
 25,900 9.54 9.72 8.94 0 0 0
12/05/2022
9.54
 20,186 10.24 10.24 9.54 0 0 0
11/05/2022
10.24
 400 9.98 11.02 10.24 0 0 0
10/05/2022
9.98
 26,500 9.72 10.06 9.11 0 0 0
09/05/2022
9.72
 38,000 11.19 11.19 9.63 0 0 0
06/05/2022
11.19
 5,900 10.93 11.19 10.84 0 0 0
05/05/2022
10.93
 23,500 11.28 11.28 10.93 0 0 0
04/05/2022
11.28
 3,700 11.28 11.28 11.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |