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
(2025-11-05) 		0.50 2.38% 45,800 8,400 0.2
21
21.60
21.50
2 tháng
(2025-10-06) 		-1 -4.44% 238,600 9,600 0.2
21
22.70
21.50
3 tháng
(2025-09-08) 		-0.10 -0.46% 415,500 81,400 1.8
21
22.70
21.50
6 tháng
(2025-06-09) 		1.20 5.91% 737,600 84,800 1.9
20.30
22.70
21.50
12 tháng
(2024-12-10) 		1.94 9.90% 1,706,785 76,400 1.6
18.57
22.70
21.50
24 tháng
(2023-12-18) 		0.72 3.48% 3,120,231 339,340 7.6
18.57
22.72
21.50
36 tháng
(2022-12-21) 		-0.39 -1.78% 4,165,189 389,340 8.9
18.57
22.96
21.50
60 tháng
(2020-12-31) 		8.77 68.87% 10,124,360 678,840 16.6
10.67
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
13.34
 9,300 13.34 13.34 13.04 0 0 0
07/04/2021
13.34
 15,060 13.10 13.34 12.97 1,000 0 0.0
06/04/2021
13.10
 13,733 12.91 13.16 12.91 0 0 0
05/04/2021
12.91
 7,000 12.97 12.97 12.91 0 0 0
02/04/2021
12.97
 7,700 13.04 13.10 12.85 1,000 0 0.0
01/04/2021
13.04
 8,100 13.16 13.16 12.91 0 100 -0.0
31/03/2021
13.16
 6,700 13.28 13.28 13.04 0 0 0
30/03/2021
13.28
 2,400 12.85 13.28 12.79 0 0 0
29/03/2021
12.85
 18,911 12.85 12.97 12.73 0 0 0
26/03/2021
12.85
 7,300 12.73 12.85 12.61 0 0 0
25/03/2021
12.73
 18,200 12.73 12.85 12.67 0 0 0
24/03/2021
12.73
 21,500 12.85 12.85 12.67 0 0 0
23/03/2021
12.85
 19,100 12.79 12.97 12.67 0 0 0
22/03/2021
12.79
 14,500 12.61 12.85 12.61 0 0 0
19/03/2021
12.61
 20,900 12.73 12.73 12.43 0 0 0
18/03/2021
12.73
 13,800 12.73 12.73 12.61 0 0 0
17/03/2021
12.73
 8,301 12.73 12.85 12.67 0 0 0
16/03/2021
12.73
 18,280 13.22 13.22 12.73 0 0 0
15/03/2021
13.22
 25,500 12.55 13.22 12.55 0 400 -0.0
12/03/2021
12.55
 53,800 12.25 12.55 12.25 0 0 0
11/03/2021
12.25
 12,500 12.19 12.25 12.19 0 0 0
10/03/2021
12.19
 26,200 12.19 12.37 12.13 0 0 0
09/03/2021
12.19
 15,201 11.82 12.31 11.76 0 0 0
08/03/2021
11.82
 5,900 11.58 12.49 11.58 0 0 0
05/03/2021
11.58
 4,300 11.52 11.58 11.40 0 0 0
04/03/2021
11.52
 8,559 11.52 11.52 11.46 0 0 0
03/03/2021
11.52
 3,800 11.46 11.52 11.46 0 0 0
02/03/2021
11.46
 3,241 11.46 11.64 11.46 0 0 0
01/03/2021
11.46
 11,400 11.40 11.58 11.34 0 0 0
26/02/2021
11.40
 5,800 11.40 11.40 11.03 0 0 0
25/02/2021
11.40
 4,000 11.58 11.58 11.40 0 0 0
24/02/2021
11.58
 2,100 11.34 11.58 11.28 0 0 0
23/02/2021
11.34
 5,680 11.34 11.34 11.34 500 0 0.0
22/02/2021
11.34
 9,200 11.64 11.64 11.34 100 0 0.0
19/02/2021
11.64
 1,100 11.58 11.64 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |