CTCP Xi măng La Hiên VVMI (clh)

20.50
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
(2026-05-13) 		0.10 0.49% 120,800 200 0
20
20.76
20.50
2 tháng
(2026-04-13) 		0.72 3.66% 176,100 200 0
19.69
20.76
20.50
3 tháng
(2026-03-16) 		1.17 6.05% 291,100 -22,900 -0.5
19.06
20.76
20.50
6 tháng
(2025-12-15) 		1.35 7.03% 511,200 -29,900 -0.6
18.71
20.76
20.50
12 tháng
(2025-06-17) 		2.24 12.26% 1,244,600 72,200 1.6
18.17
20.76
20.50
24 tháng
(2024-06-24) 		1.94 10.47% 2,780,782 317,313 7.2
16.54
20.76
20.50
36 tháng
(2023-06-28) 		0.48 2.38% 4,334,633 361,640 8.2
16.54
20.76
20.50
60 tháng
(2021-07-08) 		8.42 69.76% 9,660,537 635,340 15.7
11.67
24.02
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2021
12.36
 100 11.96 12.36 12.36 0 0 0
24/06/2021
11.96
 100 12.42 12.42 11.96 0 0 0
23/06/2021
12.42
 8,835 12.19 12.42 11.84 1,600 0 0.0
22/06/2021
12.19
 2,400 12.13 12.71 11.90 700 0 0.0
21/06/2021
12.13
 12,100 12.60 12.71 11.90 0 0 0
18/06/2021
12.60
 12,600 12.13 12.65 11.96 10,500 0 0.2
17/06/2021
12.13
 1,800 11.96 12.13 11.90 0 0 0
16/06/2021
11.96
 100 12.02 12.02 11.96 0 0 0
15/06/2021
12.02
 1,100 12.02 12.02 11.96 0 600 -0.0
14/06/2021
12.02
 5,100 11.90 12.02 11.90 0 0 0
11/06/2021
11.90
 2,900 11.90 12.08 11.84 0 0 0
10/06/2021
11.90
 4,100 11.96 12.13 11.90 0 0 0
09/06/2021
11.96
 4,700 11.96 11.96 11.84 0 0 0
08/06/2021
11.96
 6,600 11.84 12.02 11.79 0 0 0
07/06/2021
11.84
 4,800 12.02 12.02 11.84 0 0 0
04/06/2021
12.02
 2,300 12.02 12.08 11.73 0 0 0
03/06/2021
12.02
 3,340 12.08 12.08 11.73 1,600 0 0.0
02/06/2021
12.08
 10,900 12.13 12.13 11.73 0 0 0
01/06/2021
12.13
 7,600 12.13 12.19 11.90 0 0 0
31/05/2021
12.13
 13,600 12.13 12.25 11.27 0 0 0
28/05/2021
12.13
 3,333 12.13 12.13 11.90 0 0 0
27/05/2021
12.13
 3,900 12.13 12.25 11.90 0 0 0
26/05/2021
12.13
 12,300 12.08 12.13 11.67 0 0 0
25/05/2021
12.08
 3,000 12.36 12.36 11.61 0 0 0
24/05/2021
12.36
 3,800 12.36 12.36 11.61 200 0 0.0
21/05/2021
12.36
 6,500 12.25 12.36 11.04 0 0 0
20/05/2021
12.25
 2,600 12.25 12.48 12.08 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2021
12.25
 2,300 12.42 12.48 12.19 0 0 0
18/05/2021
12.42
 11,200 12.21 12.42 12.21 0 3,300 -0.1
17/05/2021
12.21
 4,400 12.26 12.42 11.67 0 0 0
14/05/2021
12.26
 9,300 12.31 12.31 12.21 0 4,900 -0.1
13/05/2021
12.31
 12,600 12.26 12.31 12.15 0 0 0
12/05/2021
12.26
 10,800 12.04 12.26 11.99 0 1,000 -0.0
11/05/2021
12.04
 8,000 11.99 12.04 11.99 0 0 0
10/05/2021
11.99
 13,200 12.21 12.21 11.99 1,900 0 0.0
07/05/2021
12.21
 17,400 12.31 12.42 12.04 0 0 0
06/05/2021
12.31
 3,439 12.31 12.31 11.99 0 0 0
05/05/2021
12.31
 5,200 12.31 12.42 11.72 0 0 0
04/05/2021
12.31
 5,700 12.15 12.31 11.67 0 0 0
29/04/2021
12.15
 500 12.26 12.26 11.72 0 0 0
28/04/2021
12.26
 2,700 12.31 12.31 11.50 0 0 0
27/04/2021
12.31
 200 12.37 12.37 12.31 0 0 0
26/04/2021
12.37
 8,300 11.94 12.37 11.94 0 0 0
23/04/2021
11.94
 100 12.26 12.26 11.94 0 0 0
22/04/2021
12.26
 3,800 12.48 12.48 11.88 0 0 0
20/04/2021
12.48
 5,533 11.94 12.48 12.04 0 0 0
19/04/2021
11.94
 200 12.42 12.42 11.94 0 0 0
16/04/2021
12.42
 10,500 12.48 12.48 11.94 0 0 0
15/04/2021
12.48
 3,900 12.48 12.80 12.21 0 0 0
14/04/2021
12.48
 8,400 12.53 12.75 12.15 0 0 0
13/04/2021
12.53
 46,031 12.31 12.53 12.10 44,500 0 1.0
12/04/2021
12.31
 4,939 12.37 12.37 11.99 0 0 0
09/04/2021
12.37
 9,237 11.88 12.37 11.83 0 0 0
08/04/2021
11.88
 9,300 11.88 11.88 11.61 0 0 0
07/04/2021
11.88
 15,060 11.67 11.88 11.56 1,000 0 0.0
06/04/2021
11.67
 13,733 11.50 11.72 11.50 0 0 0
05/04/2021
11.50
 7,000 11.56 11.56 11.50 0 0 0
02/04/2021
11.56
 7,700 11.61 11.67 11.45 1,000 0 0.0
01/04/2021
11.61
 8,100 11.72 11.72 11.50 0 100 -0.0
31/03/2021
11.72
 6,700 11.83 11.83 11.61 0 0 0
30/03/2021
11.83
 2,400 11.45 11.83 11.40 0 0 0
29/03/2021
11.45
 18,911 11.45 11.56 11.34 0 0 0
26/03/2021
11.45
 7,300 11.34 11.45 11.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |