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)
16/11/2021
17.91
 50,640 17.97 18.32 17.80 18,100 0 0.6
15/11/2021
17.97
 132,300 17.91 18.49 17.85 17,600 0 0.5
12/11/2021
17.91
 68,700 17.91 18.20 17.80 12,000 0 0.4
11/11/2021
17.91
 66,100 18.72 18.72 17.62 5,500 0 0.2
10/11/2021
18.72
 22,600 18.66 18.78 17.80 0 0 0
09/11/2021
18.66
 65,750 18.66 19.64 18.49 0 0 0
08/11/2021
18.66
 95,900 16.99 18.66 17.33 0 1,800 -0.1
05/11/2021
16.99
 53,320 16.47 17.04 16.47 4,800 0 0.1
04/11/2021
16.47
 103,400 16.58 16.58 16.18 33,500 0 0.9
03/11/2021
16.58
 46,800 16.47 16.64 16.29 6,000 0 0.2
02/11/2021
16.47
 59,400 16.58 16.64 16.06 4,300 0 0.1
01/11/2021
16.58
 81,800 16.81 16.87 16.58 2,000 700 0.0
29/10/2021
16.81
 42,100 16.81 17.91 16.76 0 0 0
28/10/2021
16.81
 268,000 15.48 16.87 15.43 0 0 0
27/10/2021
15.48
 27,500 15.48 15.60 15.25 1,600 0 0.0
26/10/2021
15.48
 4,900 15.48 15.48 15.25 0 0 0
25/10/2021
15.48
 5,900 15.54 15.54 15.48 200 0 0.0
22/10/2021
15.54
 5,900 15.60 15.60 15.20 0 0 0
21/10/2021
15.60
 16,620 15.54 16.76 15.25 0 0 0
20/10/2021
15.54
 200 15.43 15.54 15.31 0 0 0
19/10/2021
15.43
 3,500 15.54 15.54 15.31 0 0 0
18/10/2021
15.54
 5,200 15.54 15.54 15.20 500 1,900 -0.0
15/10/2021
15.54
 7,900 15.60 15.60 15.08 1,500 0 0.0
14/10/2021
15.60
 18,500 15.83 16.64 15.60 500 0 0.0
13/10/2021
15.83
 2,200 15.83 16.35 15.83 300 0 0.0
12/10/2021
15.83
 900 15.95 15.95 15.54 0 0 0
11/10/2021
15.95
 13,700 16.06 16.18 15.77 400 0 0.0
08/10/2021
16.06
 3,500 16.06 16.06 15.20 0 0 0
07/10/2021
16.06
 18,800 15.66 16.06 15.31 0 0 0
06/10/2021
15.66
 5,600 15.31 15.66 15.08 0 0 0
05/10/2021
15.31
 1,300 15.25 15.31 15.02 0 0 0
04/10/2021
15.25
 4,400 15.25 15.25 15.02 0 500 -0.0
01/10/2021
15.25
 5,400 15.20 15.25 14.79 0 0 0
30/09/2021
15.20
 2,900 15.20 15.20 14.68 2,500 0 0.1
29/09/2021
15.20
 7,200 15.20 15.31 14.04 0 0 0
28/09/2021
15.20
 1,120 14.73 15.20 13.81 0 0 0
27/09/2021
14.73
 500 15.20 15.20 14.73 0 0 0
24/09/2021
15.20
 7,000 15.20 15.20 14.68 6,300 0 0.2
23/09/2021
15.20
 18,600 15.14 15.25 15.02 2,700 0 0.1
22/09/2021
15.14
 9,300 15.14 15.14 15.02 8,000 0 0.2
21/09/2021
15.14
 24,000 15.31 15.31 15.14 16,300 0 0.4
20/09/2021
15.31
 19,400 15.31 16.00 15.31 6,200 0 0.2
17/09/2021
15.31
 3,000 15.14 15.48 15.20 1,300 0 0.0
16/09/2021
15.14
 4,800 15.14 15.60 15.08 0 0 0
15/09/2021
15.14
 4,700 14.16 15.31 14.44 0 0 0
14/09/2021
14.16
 6,200 13.87 14.16 14.10 0 0 0
13/09/2021
13.87
 11,134 13.69 13.92 13.75 0 0 0
10/09/2021
13.69
 1,700 13.64 13.69 13.64 0 0 0
09/09/2021
13.64
 400 13.52 13.81 13.64 0 0 0
08/09/2021
13.52
 3,600 13.58 13.75 13.52 2,800 0 0.1
07/09/2021
13.58
 9,218 13.75 13.81 13.52 6,700 0 0.2
06/09/2021
13.75
 4,600 13.46 13.87 13.46 0 0 0
01/09/2021
13.46
 15,900 13.35 13.58 13.35 3,000 0 0.1
31/08/2021
13.35
 1,900 13.40 13.40 13.35 900 0 0.0
30/08/2021
13.40
 4,900 13.00 13.40 13.00 2,000 800 0.0
27/08/2021
13.00
 500 13.29 13.29 13.00 0 0 0
26/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
25/08/2021
13.29
 1,900 12.88 13.29 12.88 0 0 0
24/08/2021
12.88
 8,234 12.88 13.23 12.88 1,000 0 0.0
23/08/2021
12.88
 5,800 12.94 12.94 12.88 5,000 0 0.1
20/08/2021
12.94
 14,900 13.00 13.29 12.83 400 100 0.0
19/08/2021
13.00
 15,500 12.77 13.00 12.77 5,000 0 0.1
18/08/2021
12.77
 11,300 12.77 13.00 12.71 1,900 0 0.0
17/08/2021
12.77
 15,900 12.42 12.77 12.60 5,500 0 0.1
16/08/2021
12.42
 4,400 12.42 12.71 12.42 0 0 0
13/08/2021
12.42
 12,000 12.65 12.71 12.42 0 0 0
12/08/2021
12.65
 9,715 12.48 13.00 12.65 0 0 0
11/08/2021
12.48
 5,400 12.42 12.71 12.42 0 0 0
10/08/2021
12.42
 18,100 12.08 12.42 12.13 0 0 0
09/08/2021
12.08
 5,100 12.08 12.13 11.90 0 0 0
06/08/2021
12.08
 2,100 11.96 12.13 12.08 0 0 0
05/08/2021
11.96
 1,100 11.96 12.02 11.96 0 0 0
04/08/2021
11.96
 500 12.02 12.02 11.96 0 0 0
03/08/2021
12.02
 0 12.02 12.02 12.02 0 0 0
02/08/2021
12.02
 200 11.67 12.02 11.79 0 0 0
30/07/2021
11.67
 2,400 11.84 11.84 11.67 0 0 0
29/07/2021
11.84
 0 11.84 11.84 11.84 0 0 0
28/07/2021
11.84
 1,125 11.84 11.84 11.84 0 0 0
27/07/2021
11.84
 5,200 11.90 11.90 11.61 0 0 0
26/07/2021
11.90
 5,100 12.19 12.19 11.84 0 0 0
23/07/2021
12.19
 300 12.25 12.25 12.19 0 0 0
22/07/2021
12.25
 1,000 12.02 12.25 12.25 0 0 0
21/07/2021
12.02
 2,235 12.08 12.08 11.84 0 0 0
20/07/2021
12.08
 2,700 11.79 12.08 11.79 0 0 0
19/07/2021
11.79
 2,200 12.08 12.08 11.79 0 0 0
16/07/2021
12.08
 0 12.08 12.08 12.08 0 0 0
15/07/2021
12.08
 6,000 12.08 12.08 11.84 0 0 0
14/07/2021
12.08
 600 12.08 12.08 12.08 0 0 0
13/07/2021
12.08
 600 11.90 12.08 12.08 0 0 0
12/07/2021
11.90
 1,200 12.08 12.08 11.90 0 0 0
09/07/2021
12.08
 300 12.08 12.08 11.90 0 0 0
08/07/2021
12.08
 300 12.08 12.08 12.08 0 0 0
07/07/2021
12.08
 700 12.13 12.13 12.02 0 0 0
06/07/2021
12.13
 920 12.19 12.36 12.13 0 0 0
05/07/2021
12.19
 9,115 12.25 12.25 11.96 0 0 0
02/07/2021
12.25
 1,400 12.13 12.25 11.96 0 0 0
01/07/2021
12.13
 1,400 12.42 12.42 12.02 200 0 0.0
30/06/2021
12.42
 215 12.54 12.54 12.42 0 0 0
29/06/2021
12.54
 500 12.13 12.54 12.54 0 0 0
28/06/2021
12.13
 40,900 12.36 12.36 12.08 0 37,700 -0.8

Chính sách bảo mật | Điều khoản sử dụng |