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% 72,700 0 0
21.30
21.80
21.50
2 tháng
(2025-12-01) 		0 0% 138,100 25,800 0.5
21.10
21.80
21.50
3 tháng
(2025-10-30) 		0.40 1.90% 189,200 26,000 0.6
21
21.80
21.50
6 tháng
(2025-08-01) 		0.20 0.94% 664,400 101,900 2.3
21
22.70
21.50
12 tháng
(2025-02-03) 		0.67 3.21% 1,739,316 93,500 2.0
18.57
22.70
21.50
24 tháng
(2024-02-15) 		-0.88 -3.94% 3,133,548 366,440 8.2
18.57
22.72
21.50
36 tháng
(2023-02-13) 		0.06 0.28% 4,218,183 403,740 9.2
18.57
22.96
21.50
60 tháng
(2021-02-23) 		10.16 89.64% 10,058,340 680,940 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)
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
13/07/2021
13.56
 600 13.36 13.56 13.56 0 0 0
12/07/2021
13.36
 1,200 13.56 13.56 13.36 0 0 0
09/07/2021
13.56
 300 13.56 13.56 13.36 0 0 0
08/07/2021
13.56
 300 13.56 13.56 13.56 0 0 0
07/07/2021
13.56
 700 13.62 13.62 13.49 0 0 0
06/07/2021
13.62
 920 13.69 13.88 13.62 0 0 0
05/07/2021
13.69
 9,115 13.75 13.75 13.43 0 0 0
02/07/2021
13.75
 1,400 13.62 13.75 13.43 0 0 0
01/07/2021
13.62
 1,400 13.94 13.94 13.49 200 0 0.0
30/06/2021
13.94
 215 14.07 14.07 13.94 0 0 0
29/06/2021
14.07
 500 13.62 14.07 14.07 0 0 0
28/06/2021
13.62
 40,900 13.88 13.88 13.56 0 37,700 -0.8
25/06/2021
13.88
 100 13.43 13.88 13.88 0 0 0
24/06/2021
13.43
 100 13.94 13.94 13.43 0 0 0
23/06/2021
13.94
 8,835 13.69 13.94 13.30 1,600 0 0.0
22/06/2021
13.69
 2,400 13.62 14.27 13.36 700 0 0.0
21/06/2021
13.62
 12,100 14.14 14.27 13.36 0 0 0
18/06/2021
14.14
 12,600 13.62 14.20 13.43 10,500 0 0.2
17/06/2021
13.62
 1,800 13.43 13.62 13.36 0 0 0
16/06/2021
13.43
 100 13.49 13.49 13.43 0 0 0
15/06/2021
13.49
 1,100 13.49 13.49 13.43 0 600 -0.0
14/06/2021
13.49
 5,100 13.36 13.49 13.36 0 0 0
11/06/2021
13.36
 2,900 13.36 13.56 13.30 0 0 0
10/06/2021
13.36
 4,100 13.43 13.62 13.36 0 0 0
09/06/2021
13.43
 4,700 13.43 13.43 13.30 0 0 0
08/06/2021
13.43
 6,600 13.30 13.49 13.23 0 0 0
07/06/2021
13.30
 4,800 13.49 13.49 13.30 0 0 0
04/06/2021
13.49
 2,300 13.49 13.56 13.17 0 0 0
03/06/2021
13.49
 3,340 13.56 13.56 13.17 1,600 0 0.0
02/06/2021
13.56
 10,900 13.62 13.62 13.17 0 0 0
01/06/2021
13.62
 7,600 13.62 13.69 13.36 0 0 0
31/05/2021
13.62
 13,600 13.62 13.75 12.65 0 0 0
28/05/2021
13.62
 3,333 13.62 13.62 13.36 0 0 0
27/05/2021
13.62
 3,900 13.62 13.75 13.36 0 0 0
26/05/2021
13.62
 12,300 13.56 13.62 13.10 0 0 0
25/05/2021
13.56
 3,000 13.88 13.88 13.04 0 0 0
24/05/2021
13.88
 3,800 13.88 13.88 13.04 200 0 0.0
21/05/2021
13.88
 6,500 13.75 13.88 12.39 0 0 0
20/05/2021
13.75
 2,600 13.75 14.01 13.56 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2021
13.75
 2,300 13.94 14.01 13.69 0 0 0
18/05/2021
13.94
 11,200 13.70 13.94 13.70 0 3,300 -0.1
17/05/2021
13.70
 4,400 13.76 13.94 13.10 0 0 0
14/05/2021
13.76
 9,300 13.82 13.82 13.70 0 4,900 -0.1
13/05/2021
13.82
 12,600 13.76 13.82 13.64 0 0 0
12/05/2021
13.76
 10,800 13.52 13.76 13.46 0 1,000 -0.0
11/05/2021
13.52
 8,000 13.46 13.52 13.46 0 0 0
10/05/2021
13.46
 13,200 13.70 13.70 13.46 1,900 0 0.0
07/05/2021
13.70
 17,400 13.82 13.94 13.52 0 0 0
06/05/2021
13.82
 3,439 13.82 13.82 13.46 0 0 0
05/05/2021
13.82
 5,200 13.82 13.94 13.16 0 0 0
04/05/2021
13.82
 5,700 13.64 13.82 13.10 0 0 0
29/04/2021
13.64
 500 13.76 13.76 13.16 0 0 0
28/04/2021
13.76
 2,700 13.82 13.82 12.91 0 0 0
27/04/2021
13.82
 200 13.88 13.88 13.82 0 0 0
26/04/2021
13.88
 8,300 13.40 13.88 13.40 0 0 0
23/04/2021
13.40
 100 13.76 13.76 13.40 0 0 0
22/04/2021
13.76
 3,800 14.01 14.01 13.34 0 0 0
20/04/2021
14.01
 5,533 13.40 14.01 13.52 0 0 0
19/04/2021
13.40
 200 13.94 13.94 13.40 0 0 0
16/04/2021
13.94
 10,500 14.01 14.01 13.40 0 0 0
15/04/2021
14.01
 3,900 14.01 14.37 13.70 0 0 0
14/04/2021
14.01
 8,400 14.07 14.31 13.64 0 0 0
13/04/2021
14.07
 46,031 13.82 14.07 13.58 44,500 0 1.0
12/04/2021
13.82
 4,939 13.88 13.88 13.46 0 0 0
09/04/2021
13.88
 9,237 13.34 13.88 13.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |