CTCP Xi măng La Hiên VVMI (clh)

20.20
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
(2026-06-30) 		-1.90 -8.68% 56,700 5,100 0
20
21.90
20.20
2 tháng
(2026-06-01) 		-0.40 -1.96% 90,600 5,200 0
20
21.90
20.20
3 tháng
(2026-05-04) 		-0.13 -0.66% 205,900 5,300 0
20
21.90
20.20
6 tháng
(2026-02-02) 		0.76 3.94% 482,000 -24,800 -0.6
18.71
21.90
20.20
12 tháng
(2025-08-04) 		1.03 5.40% 1,147,500 77,100 1.6
18.71
21.90
20.20
24 tháng
(2024-08-09) 		1.52 8.24% 2,545,967 119,340 2.5
16.54
21.90
20.20
36 tháng
(2023-08-15) 		0.84 4.40% 4,143,831 350,140 7.7
16.54
21.90
20.20
60 tháng
(2021-08-25) 		6.71 50.50% 9,564,828 621,740 15.3
13
24.02
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |