CTCP Xi măng La Hiên VVMI (clh)

21.50
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
(2025-12-29) 		0.20 0.94% 72,700 0 0
21.30
21.80
21.50
2 tháng
(2025-12-01) 		0 0% 138,100 25,800 0.5
21.10
21.80
21.50
3 tháng
(2025-10-30) 		0.40 1.90% 189,200 26,000 0.6
21
21.80
21.50
6 tháng
(2025-08-01) 		0.20 0.94% 664,400 101,900 2.3
21
22.70
21.50
12 tháng
(2025-02-03) 		0.67 3.21% 1,739,316 93,500 2.0
18.57
22.70
21.50
24 tháng
(2024-02-15) 		-0.88 -3.94% 3,133,548 366,440 8.2
18.57
22.72
21.50
36 tháng
(2023-02-13) 		0.06 0.28% 4,218,183 403,740 9.2
18.57
22.96
21.50
60 tháng
(2021-02-23) 		10.16 89.64% 10,058,340 680,940 16.7
11.34
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
12.79
 7,000 12.73 13.28 12.73 0 0 0
18/12/2020
12.73
 900 12.67 12.91 12.55 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
12.67
 600 12.49 12.91 12.67 0 0 0
16/12/2020
12.49
 4,300 12.14 12.49 12.43 0 1,800 -0.0
15/12/2020
12.14
 1,500 11.80 12.14 12.08 0 0 0
14/12/2020
11.80
 1,400 11.74 11.80 11.74 0 0 0
11/12/2020
11.74
 19,100 12.03 12.20 11.74 0 0 0
10/12/2020
12.03
 5,119 11.74 12.03 11.85 0 0 0
09/12/2020
11.74
 2,040 11.74 11.74 11.74 0 0 0
08/12/2020
11.74
 1,300 11.56 11.74 11.56 0 0 0
07/12/2020
11.56
 5,519 11.68 11.74 11.56 0 0 0
04/12/2020
11.68
 1,000 11.68 11.68 11.68 0 0 0
03/12/2020
11.68
 4,100 11.68 11.68 11.68 0 4,100 -0.1
02/12/2020
11.68
 1,000 11.68 11.68 11.68 0 0 0
01/12/2020
11.68
 40 11.68 11.68 11.68 0 0 0
30/11/2020
11.68
 1,000 11.45 11.68 11.68 0 0 0
27/11/2020
11.45
 5,400 11.28 11.45 11.33 0 0 0
26/11/2020
11.28
 300 11.16 11.28 11.16 0 0 0
25/11/2020
11.16
 5,100 11.16 11.39 11.16 3,100 0 0.1
24/11/2020
11.16
 16,220 10.93 11.16 10.99 0 0 0
23/11/2020
10.93
 4,500 10.64 10.93 10.64 0 0 0
20/11/2020
10.64
 700 10.58 10.64 10.64 0 0 0
19/11/2020
10.58
 1,000 10.70 10.70 10.58 0 0 0
18/11/2020
10.70
 100 10.58 10.70 10.70 0 0 0
17/11/2020
10.58
 2,380 10.41 10.64 10.41 0 0 0
16/11/2020
10.41
 4,700 10.23 10.41 10.23 0 0 0
13/11/2020
10.23
 0 10.23 10.23 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |