CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

9.30
-0.20
(-2.11%)
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
(2026-02-23) 		0 0% 91,500 0 0
7.80
10
9.50
2 tháng
(2026-01-19) 		-0.20 -2.06% 216,600 0 0
7.80
10
9.50
3 tháng
(2025-12-18) 		-0.20 -2.06% 629,700 0 0
7.80
10.60
9.50
6 tháng
(2025-09-19) 		0 0% 2,042,800 0 0
7.60
10.60
9.50
12 tháng
(2025-03-24) 		2.60 37.68% 6,540,600 -1,100 -0.0
5.70
10.60
9.50
24 tháng
(2024-03-28) 		2.20 30.14% 9,903,150 -1,100 -0.0
5.70
10.60
9.50
36 tháng
(2023-04-03) 		2.91 44.09% 19,340,398 -1,100 -0.0
5.70
10.60
9.50
60 tháng
(2021-04-13) 		-2.49 -20.78% 36,720,561 -12,360 -0.1
5.64
15.93
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
9.50
 33,200 9.50 9.66 9.34 0 0 0
13/10/2021
9.50
 11,200 9.34 9.66 9.26 0 0 0
12/10/2021
9.34
 9,100 9.42 9.42 9.09 0 0 0
11/10/2021
9.42
 52,700 9.66 9.66 9.09 0 0 0
08/10/2021
9.66
 27,000 9.50 9.90 9.34 0 0 0
07/10/2021
9.50
 24,900 9.66 9.66 9.50 0 0 0
06/10/2021
9.66
 19,700 9.66 10.06 9.50 0 0 0
05/10/2021
9.66
 7,300 9.74 10.14 9.58 0 0 0
04/10/2021
9.74
 35,800 9.98 10.14 9.50 0 0 0
01/10/2021
9.98
 41,413 9.82 10.22 9.66 0 0 0
30/09/2021
9.82
 35,700 9.66 9.90 9.66 0 0 0
29/09/2021
9.66
 23,600 9.82 9.90 8.93 0 0 0
28/09/2021
9.82
 18,400 9.42 9.90 9.26 0 0 0
27/09/2021
9.42
 16,881 10.14 10.14 9.42 0 0 0
24/09/2021
10.14
 75,330 9.58 10.38 9.42 0 0 0
23/09/2021
9.58
 60,700 9.26 9.66 9.09 0 0 0
22/09/2021
9.26
 18,900 9.26 9.34 9.01 0 0 0
21/09/2021
9.26
 7,800 9.26 9.58 9.01 0 0 0
20/09/2021
9.26
 52,400 9.26 9.26 9.26 0 0 0
17/09/2021
9.26
 22,700 9.09 9.50 8.93 0 0 0
16/09/2021
9.09
 36,113 8.77 9.17 8.85 0 0 0
15/09/2021
8.77
 8,200 8.85 8.85 8.77 0 0 0
14/09/2021
8.85
 7,900 8.77 8.93 8.69 0 0 0
13/09/2021
8.77
 7,800 8.69 8.85 8.69 0 0 0
10/09/2021
8.69
 2,600 9.01 9.01 8.61 0 0 0
09/09/2021
9.01
 400 9.01 9.01 8.61 0 0 0
08/09/2021
9.01
 3,469 8.85 9.01 8.77 0 0 0
07/09/2021
8.85
 18,451 9.01 9.01 8.85 0 0 0
06/09/2021
9.01
 23,100 8.85 9.17 8.69 0 0 0
01/09/2021
8.85
 5,000 8.77 8.85 8.61 0 0 0
31/08/2021
8.77
 24,740 8.77 8.77 8.53 0 0 0
30/08/2021
8.77
 14,410 8.69 8.77 8.45 0 0 0
27/08/2021
8.69
 22,800 8.53 8.69 8.29 0 0 0
26/08/2021
8.53
 10,100 8.53 8.53 8.45 0 0 0
25/08/2021
8.53
 2,300 8.05 8.53 8.29 0 0 0
24/08/2021
8.05
 36,004 8.77 8.77 8.05 0 0 0
23/08/2021
8.77
 9,123 8.69 8.85 8.69 0 0 0
20/08/2021
8.69
 34,600 9.01 9.01 8.69 0 0 0
19/08/2021
9.01
 27,900 9.17 9.17 8.85 0 0 0
18/08/2021
9.17
 71,700 8.61 9.66 8.61 0 0 0
17/08/2021
8.61
 10,600 8.69 8.77 8.53 0 0 0
16/08/2021
8.69
 8,800 8.77 8.77 8.61 0 0 0
13/08/2021
8.77
 13,800 8.61 8.77 8.61 0 0 0
12/08/2021
8.61
 14,700 8.53 8.69 8.37 0 0 0
11/08/2021
8.53
 3,209 8.37 8.53 8.37 0 0 0
10/08/2021
8.37
 10,100 8.37 8.37 8.29 0 0 0
09/08/2021
8.37
 21,200 8.29 8.37 8.29 0 0 0
06/08/2021
8.29
 10,100 8.29 8.29 8.29 0 0 0
05/08/2021
8.29
 12,100 8.29 8.29 8.13 0 0 0
04/08/2021
8.29
 17,900 8.45 8.45 8.29 0 0 0
03/08/2021
8.45
 0 8.45 8.45 8.45 0 0 0
02/08/2021
8.45
 4,100 8.45 8.45 8.45 0 0 0
30/07/2021
8.45
 14,000 8.45 8.69 8.45 0 0 0
29/07/2021
8.45
 3,500 8.69 8.69 8.45 0 0 0
28/07/2021
8.69
 100 8.53 8.69 8.69 0 0 0
27/07/2021
8.53
 200 8.53 8.85 8.53 0 0 0
26/07/2021
8.53
 2,500 8.61 8.61 8.53 0 0 0
23/07/2021
8.61
 4,400 8.61 9.01 8.53 0 0 0
22/07/2021
8.61
 3,600 8.45 8.61 8.29 0 0 0
21/07/2021
8.45
 970 8.45 8.53 8.29 0 0 0
20/07/2021
8.45
 5,100 8.53 8.53 8.21 0 0 0
19/07/2021
8.53
 6,600 8.45 8.53 8.53 0 0 0
16/07/2021
8.45
 7,100 8.37 8.61 8.45 0 0 0
15/07/2021
8.37
 7,100 8.29 8.45 8.29 0 0 0
14/07/2021
8.29
 1,400 8.45 8.45 8.29 0 0 0
13/07/2021
8.45
 10,000 8.13 8.45 8.21 0 0 0
12/07/2021
8.13
 12,300 8.53 8.61 8.05 0 0 0
09/07/2021
8.53
 14,000 8.61 9.01 8.53 0 0 0
08/07/2021
8.61
 11,300 8.85 8.85 8.53 0 0 0
07/07/2021
8.85
 6,100 9.01 9.09 8.69 0 0 0
06/07/2021
9.01
 17,600 9.01 9.17 9.01 0 0 0
05/07/2021
9.01
 18,600 9.26 9.26 8.85 0 0 0
02/07/2021
9.26
 1,900 9.26 9.26 9.17 0 0 0
01/07/2021
9.26
 9,740 9.42 9.42 9.09 0 0 0
30/06/2021
9.42
 12,000 9.17 9.42 9.26 0 0 0
29/06/2021
9.17
 45,800 9.17 9.42 9.17 0 0 0
28/06/2021
9.17
 40,100 9.34 9.42 9.17 0 0 0
25/06/2021
9.34
 4,000 9.42 9.42 9.01 0 0 0
24/06/2021
9.42
 12,376 9.50 9.58 9.34 0 0 0
23/06/2021
9.50
 20,793 9.66 9.74 9.50 0 0 0
22/06/2021
9.66
 27,660 9.34 9.82 9.34 0 0 0
21/06/2021
9.34
 35,746 9.42 9.42 9.26 0 0 0
18/06/2021
9.42
 13,569 9.34 9.42 9.26 0 0 0
17/06/2021
9.34
 16,200 9.34 9.34 9.17 0 0 0
16/06/2021
9.34
 10,600 9.34 9.34 9.26 0 0 0
15/06/2021
9.34
 32,575 9.34 9.58 9.34 0 0 0
14/06/2021
9.34
 21,951 9.82 9.82 9.34 0 0 0
11/06/2021
9.82
 12,659 9.34 9.82 9.34 0 0 0
10/06/2021
9.34
 7,600 9.58 9.58 9.26 0 0 0
09/06/2021
9.58
 26,400 9.74 9.74 9.42 0 0 0
08/06/2021
9.74
 2,400 9.34 9.98 9.50 0 0 0
07/06/2021
9.34
 42,386 9.58 9.66 9.34 0 0 0
04/06/2021
9.58
 15,146 9.58 9.82 9.58 0 0 0
03/06/2021
9.58
 23,400 9.82 9.90 9.58 0 0 0
02/06/2021
9.82
 8,300 10.06 10.06 9.26 0 0 0
01/06/2021
10.06
 44,487 9.42 10.06 8.85 0 0 0
31/05/2021
9.42
 22,400 9.66 9.66 9.42 0 0 0
28/05/2021
9.66
 8,300 9.58 9.66 9.34 0 0 0
27/05/2021
9.58
 12,300 9.50 9.58 9.42 0 0 0
26/05/2021
9.50
 24,900 9.58 9.66 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |