CTCP Xi măng La Hiên VVMI (clh)

20
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
(2026-08-17) 		-0.80 -3.85% 38,600 -2,000 0
20
21
20
2 tháng
(2026-07-16) 		0 0% 81,000 3,000 0
20
21
20
3 tháng
(2026-06-16) 		-0.40 -1.96% 119,700 3,100 0
20
21.90
20
6 tháng
(2026-03-18) 		0.40 2.05% 411,300 -16,400 -0.4
19.06
21.90
20
12 tháng
(2025-09-19) 		0.22 1.13% 1,019,500 54,800 1.2
18.71
21.90
20
24 tháng
(2024-09-24) 		1.85 10.17% 2,529,617 114,400 2.4
16.54
21.90
20
36 tháng
(2023-10-02) 		2 11.11% 3,946,331 339,640 7.5
16.54
21.90
20
60 tháng
(2021-10-11) 		4.05 25.42% 9,417,456 562,340 13.8
15.43
24.02
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
21.28
 24,700 21.64 21.64 20.98 0 11,500 -0.4
13/04/2022
21.64
 14,300 22.06 22.06 21.52 0 6,100 -0.2
12/04/2022
22.06
 8,700 22.41 22.41 21.82 0 2,000 -0.1
08/04/2022
22.41
 13,100 22.65 22.65 22.23 1,200 6,200 -0.2
07/04/2022
22.65
 8,400 22.59 23.85 22.41 100 3,500 -0.1
06/04/2022
22.59
 6,300 22.41 22.71 22.59 0 0 0
05/04/2022
22.41
 26,400 22.83 22.83 22.41 0 3,000 -0.1
04/04/2022
22.83
 23,300 23.31 23.31 22.47 0 0 0
01/04/2022
23.31
 30,800 23.85 23.85 23.13 0 0 0
31/03/2022
23.85
 12,500 23.91 23.91 23.61 0 0 0
30/03/2022
23.91
 9,100 23.91 24.03 23.85 0 0 0
29/03/2022
23.91
 21,200 23.73 23.97 23.79 0 0 0
28/03/2022
23.73
 24,400 23.31 24.15 23.37 0 0 0
25/03/2022
23.31
 43,300 22.47 23.91 22.47 0 0 0
24/03/2022
22.47
 4,000 22.47 22.47 21.70 0 0 0
23/03/2022
22.47
 8,524 22.23 22.47 22.11 0 1,500 -0.1
22/03/2022
22.23
 18,900 22.47 23.01 22.23 1,000 900 0.0
21/03/2022
22.47
 33,500 20.86 22.77 20.86 0 0 0
18/03/2022
20.86
 14,400 20.68 20.86 20.56 1,000 0 0.0
17/03/2022
20.68
 20,100 21.16 21.16 20.68 0 0 0
16/03/2022
21.16
 9,800 21.10 21.40 20.62 0 0 0
15/03/2022
21.10
 39,540 20.14 21.22 20.14 0 2,900 -0.1
14/03/2022
20.14
 35,400 19.72 20.32 19.72 0 4,400 -0.1
11/03/2022
19.72
 30,200 19.07 20.02 18.95 0 0 0
10/03/2022
19.07
 11,100 18.89 19.07 18.77 0 0 0
09/03/2022
18.89
 26,500 18.53 18.89 18.53 2,000 0 0.1
08/03/2022
18.53
 15,100 18.65 18.65 18.47 2,000 0 0.1
07/03/2022
18.65
 23,300 18.65 18.65 18.29 0 0 0
04/03/2022
18.65
 12,900 18.47 18.65 18.17 0 0 0
03/03/2022
18.47
 6,300 18.47 18.65 17.93 0 0 0
02/03/2022
18.47
 13,700 18.47 18.47 18.11 2,000 0 0.1
01/03/2022
18.47
 14,200 19.07 19.07 18.23 0 0 0
28/02/2022
19.07
 40,800 17.93 19.07 17.81 0 0 0
25/02/2022
17.93
 12,100 17.87 17.99 17.87 0 0 0
24/02/2022
17.87
 21,300 17.87 17.93 17.03 1,700 0 0.1
23/02/2022
17.87
 2,600 17.93 18.17 17.69 0 0 0
22/02/2022
17.93
 15,300 18.23 18.23 17.93 0 0 0
21/02/2022
18.23
 35,700 18.11 18.29 17.87 0 0 0
18/02/2022
18.11
 44,900 17.69 18.11 17.75 0 1,000 -0.0
17/02/2022
17.69
 5,600 17.93 17.93 17.69 0 0 0
16/02/2022
17.93
 7,600 17.93 18.05 17.87 0 0 0
15/02/2022
17.93
 24,614 17.57 17.93 17.45 0 0 0
14/02/2022
17.57
 26,200 17.39 17.93 17.03 1,100 0 0.0
11/02/2022
17.39
 11,600 17.21 17.39 16.86 0 0 0
10/02/2022
17.21
 24,223 16.80 17.21 16.68 500 0 0.0
09/02/2022
16.80
 9,900 16.74 16.80 16.68 0 0 0
08/02/2022
16.74
 813 16.68 16.74 16.62 0 0 0
07/02/2022
16.68
 5,792 16.74 16.74 16.56 1,000 0 0.0
28/01/2022
16.74
 3,500 16.68 16.74 16.38 0 0 0
27/01/2022
16.68
 8,200 16.68 16.74 16.14 0 0 0
26/01/2022
16.68
 22,400 17.87 17.87 16.14 300 0 0.0
25/01/2022
17.87
 21,100 16.38 17.87 16.14 3,700 200 0.1
24/01/2022
16.38
 27,410 16.32 16.68 16.14 7,600 0 0.2
21/01/2022
16.32
 20,000 16.32 16.44 16.20 0 0 0
20/01/2022
16.32
 9,501 15.84 16.38 15.84 0 0 0
19/01/2022
15.84
 15,200 15.84 16.38 15.78 0 0 0
18/01/2022
15.84
 12,400 15.90 16.20 15.78 0 0 0
17/01/2022
15.90
 13,300 16.26 16.74 15.84 0 0 0
14/01/2022
16.26
 6,200 16.26 16.32 15.84 0 0 0
13/01/2022
16.26
 7,300 16.08 16.32 15.60 2,000 0 0.1
12/01/2022
16.08
 13,800 16.14 16.26 15.84 0 1,600 -0.0
11/01/2022
16.14
 8,000 16.02 16.14 15.84 0 0 0
10/01/2022
16.02
 8,300 16.02 16.02 15.90 0 0 0
07/01/2022
16.02
 14,810 16.08 16.32 16.02 0 0 0
06/01/2022
16.08
 3,810 16.26 16.26 16.02 0 0 0
05/01/2022
16.26
 16,014 16.26 16.32 16.08 0 0 0
04/01/2022
16.26
 8,700 16.32 16.50 16.14 0 0 0
31/12/2021
16.32
 8,600 16.32 16.32 15.90 0 0 0
30/12/2021
16.32
 2,700 16.38 16.38 16.20 0 0 0
29/12/2021
16.38
 2,900 16.32 16.56 16.14 0 0 0
28/12/2021
16.32
 6,800 16.14 16.68 15.84 0 0 0
27/12/2021
16.14
 1,900 16.91 16.91 16.14 0 0 0
24/12/2021
16.91
 21,300 16.14 17.75 15.54 0 0 0
23/12/2021
16.14
 2,800 16.14 16.38 15.90 0 0 0
22/12/2021
16.14
 13,110 16.02 16.26 15.84 0 0 0
21/12/2021
16.02
 6,319 16.32 16.32 15.96 0 0 0
20/12/2021
16.32
 2,700 16.32 16.56 15.84 0 0 0
17/12/2021
16.32
 4,600 16.44 16.44 16.14 0 0 0
16/12/2021
16.44
 10,300 16.38 16.44 16.02 0 0 0
15/12/2021
16.38
 14,300 16.26 16.38 15.90 0 60 -0.0
14/12/2021
16.26
 10,801 16.62 16.80 16.14 0 0 0
13/12/2021
16.62
 11,600 16.68 16.68 16.26 2,600 0 0.1
10/12/2021
16.68
 4,000 16.91 17.03 16.20 0 0 0
09/12/2021
16.91
 16,111 16.68 16.91 16.26 2,000 0 0.1
08/12/2021
16.68
 4,300 16.68 17.03 16.20 0 0 0
07/12/2021
16.68
 28,800 16.14 17.27 15.78 1,800 0 0.0
06/12/2021
16.14
 14,100 16.86 16.86 16.14 0 0 0
03/12/2021
16.86
 23,300 17.03 17.33 16.50 0 0 0
02/12/2021
17.03
 7,510 17.27 17.33 16.86 0 0 0
01/12/2021
17.27
 16,400 17.39 17.39 16.80 0 0 0
30/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2021
17.39
 13,500 17.33 17.57 17.15 600 0 0.0
29/11/2021
17.33
 36,500 17.33 17.39 16.76 0 0 0
26/11/2021
17.33
 60,510 17.39 17.62 17.22 14,500 0 0.4
25/11/2021
17.39
 11,700 17.28 17.56 17.28 2,200 0 0.1
24/11/2021
17.28
 41,200 17.62 17.68 17.22 3,000 0 0.1
23/11/2021
17.62
 30,100 16.93 17.62 17.04 3,500 0 0.1
22/11/2021
16.93
 113,440 17.62 17.91 16.76 40,000 0 1.2
19/11/2021
17.62
 81,700 17.80 18.20 17.56 20,000 0 0.6
18/11/2021
17.80
 68,200 18.14 18.14 17.80 12,000 0 0.4
17/11/2021
18.14
 62,300 17.91 18.32 17.91 13,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |