CTCP Xi măng La Hiên VVMI (clh)

21.70
-0.30
(-1.36%)
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)
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
18/02/2021
11.58
 4,400 11.58 11.64 11.34 0 0 0
17/02/2021
11.58
 2,200 11.64 11.64 11.22 0 0 0
09/02/2021
11.64
 0 11.64 11.64 11.64 0 0 0
08/02/2021
11.64
 3,600 11.46 11.70 11.52 0 0 0
05/02/2021
11.46
 1,600 11.82 11.88 11.46 0 0 0
04/02/2021
11.82
 1,100 11.70 11.88 11.82 0 0 0
03/02/2021
11.70
 16,700 10.67 11.70 11.28 13,100 0 0.2
02/02/2021
10.67
 6,300 10.97 11.03 10.61 0 0 0
01/02/2021
10.97
 1,700 11.22 11.28 10.97 0 0 0
29/01/2021
11.22
 2,000 11.94 11.94 11.22 0 0 0
28/01/2021
11.94
 6,100 11.58 12.00 11.22 0 0 0
27/01/2021
11.58
 10,500 12.13 12.31 11.58 0 0 0
26/01/2021
12.13
 12,500 12.07 12.37 12.07 0 0 0
25/01/2021
12.07
 10,120 12.07 12.49 12.07 0 200 -0.0
22/01/2021
12.07
 5,600 12.07 12.55 12.07 0 0 0
21/01/2021
12.07
 22,200 12.61 12.97 12.07 0 0 0
20/01/2021
12.61
 2,300 12.61 12.61 12.43 0 0 0
19/01/2021
12.61
 2,200 12.61 12.67 12.43 0 0 0
18/01/2021
12.61
 500 12.73 12.73 12.55 0 0 0
15/01/2021
12.73
 11,500 12.73 13.04 12.61 0 0 0
14/01/2021
12.73
 5,700 12.55 12.91 12.55 0 0 0
13/01/2021
12.55
 13,900 12.61 13.52 12.13 2,000 0 0.0
12/01/2021
12.61
 1,400 12.67 12.67 12.55 0 0 0
11/01/2021
12.67
 3,200 12.67 12.73 12.49 100 0 0.0
08/01/2021
12.67
 1,300 12.67 12.73 12.49 0 0 0
07/01/2021
12.67
 4,500 12.73 13.52 12.67 0 0 0
06/01/2021
12.73
 7,700 12.43 12.73 12.43 0 0 0
05/01/2021
12.43
 5,800 12.61 12.73 12.43 0 0 0
04/01/2021
12.61
 8,100 12.73 13.04 12.61 400 200 0.0
31/12/2020
12.73
 4,000 12.73 12.73 12.67 0 0 0
30/12/2020
12.73
 539 12.79 12.79 12.73 0 0 0
29/12/2020
12.79
 2,500 12.91 12.91 12.79 0 0 0
28/12/2020
12.91
 6,700 12.79 12.91 12.73 0 0 0
25/12/2020
12.79
 2,100 12.91 12.91 12.61 200 0 0.0
24/12/2020
12.91
 500 12.91 12.91 12.79 0 0 0
23/12/2020
12.91
 2,220 12.91 12.97 12.91 0 0 0
22/12/2020
12.91
 3,400 12.79 12.91 12.91 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |