CTCP Xi măng La Hiên VVMI (clh)

22
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
(2026-02-11) 		0.10 0.46% 65,700 -4,000 -0.1
21
22.40
22
2 tháng
(2026-01-12) 		0.70 3.29% 174,800 -7,000 -0.1
21
22.40
22
3 tháng
(2025-12-15) 		0.50 2.33% 212,900 -7,000 -0.1
21
22.40
22
6 tháng
(2025-09-15) 		-0.30 -1.35% 622,900 89,900 2.0
21
22.70
22
12 tháng
(2025-03-18) 		0.81 3.80% 1,630,300 107,500 2.3
18.57
22.70
22
24 tháng
(2024-03-25) 		0.04 0.19% 3,104,751 351,940 7.9
18.57
22.70
22
36 tháng
(2023-03-29) 		0.63 2.97% 4,240,975 396,540 9.0
18.57
22.96
22
60 tháng
(2021-04-08) 		8.66 64.94% 9,775,074 671,940 16.5
13.10
26.97
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
17.77
 900 17.90 17.90 17.45 0 0 0
11/10/2021
17.90
 13,700 18.03 18.16 17.71 400 0 0.0
08/10/2021
18.03
 3,500 18.03 18.03 17.06 0 0 0
07/10/2021
18.03
 18,800 17.58 18.03 17.19 0 0 0
06/10/2021
17.58
 5,600 17.19 17.58 16.93 0 0 0
05/10/2021
17.19
 1,300 17.12 17.19 16.86 0 0 0
04/10/2021
17.12
 4,400 17.12 17.12 16.86 0 500 -0.0
01/10/2021
17.12
 5,400 17.06 17.12 16.60 0 0 0
30/09/2021
17.06
 2,900 17.06 17.06 16.47 2,500 0 0.1
29/09/2021
17.06
 7,200 17.06 17.19 15.76 0 0 0
28/09/2021
17.06
 1,120 16.54 17.06 15.50 0 0 0
27/09/2021
16.54
 500 17.06 17.06 16.54 0 0 0
24/09/2021
17.06
 7,000 17.06 17.06 16.47 6,300 0 0.2
23/09/2021
17.06
 18,600 16.99 17.12 16.86 2,700 0 0.1
22/09/2021
16.99
 9,300 16.99 16.99 16.86 8,000 0 0.2
21/09/2021
16.99
 24,000 17.19 17.19 16.99 16,300 0 0.4
20/09/2021
17.19
 19,400 17.19 17.97 17.19 6,200 0 0.2
17/09/2021
17.19
 3,000 16.99 17.38 17.06 1,300 0 0.0
16/09/2021
16.99
 4,800 16.99 17.51 16.93 0 0 0
15/09/2021
16.99
 4,700 15.89 17.19 16.21 0 0 0
14/09/2021
15.89
 6,200 15.57 15.89 15.83 0 0 0
13/09/2021
15.57
 11,134 15.37 15.63 15.44 0 0 0
10/09/2021
15.37
 1,700 15.31 15.37 15.31 0 0 0
09/09/2021
15.31
 400 15.18 15.50 15.31 0 0 0
08/09/2021
15.18
 3,600 15.24 15.44 15.18 2,800 0 0.1
07/09/2021
15.24
 9,218 15.44 15.50 15.18 6,700 0 0.2
06/09/2021
15.44
 4,600 15.11 15.57 15.11 0 0 0
01/09/2021
15.11
 15,900 14.98 15.24 14.98 3,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |