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
(2025-11-05) 		0.50 2.38% 45,800 8,400 0.2
21
21.60
21.50
2 tháng
(2025-10-06) 		-1 -4.44% 238,600 9,600 0.2
21
22.70
21.50
3 tháng
(2025-09-08) 		-0.10 -0.46% 415,500 81,400 1.8
21
22.70
21.50
6 tháng
(2025-06-09) 		1.20 5.91% 737,600 84,800 1.9
20.30
22.70
21.50
12 tháng
(2024-12-10) 		1.94 9.90% 1,706,785 76,400 1.6
18.57
22.70
21.50
24 tháng
(2023-12-18) 		0.72 3.48% 3,120,231 339,340 7.6
18.57
22.72
21.50
36 tháng
(2022-12-21) 		-0.39 -1.78% 4,165,189 389,340 8.9
18.57
22.96
21.50
60 tháng
(2020-12-31) 		8.77 68.87% 10,124,360 678,840 16.6
10.67
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
10.23
 200 10.06 10.23 10.06 0 0 0
11/11/2020
10.06
 0 10.06 10.06 10.06 0 0 0
10/11/2020
10.06
 1,400 10.00 10.12 10.06 0 0 0
09/11/2020
10.00
 2,500 9.95 10.00 9.95 0 0 0
06/11/2020
9.95
 0 9.95 9.95 9.95 0 0 0
05/11/2020
9.95
 5,140 9.95 9.95 9.95 0 0 0
04/11/2020
9.95
 3,300 9.83 9.95 9.83 0 0 0
03/11/2020
9.83
 520 9.48 9.83 9.83 0 0 0
02/11/2020
9.48
 800 9.77 9.77 9.48 0 0 0
30/10/2020
9.77
 1,220 9.37 10.00 9.60 0 0 0
29/10/2020
9.37
 7,300 9.71 10.12 9.31 2,600 0 0.0
28/10/2020
9.71
 3,620 9.83 9.89 9.71 0 0 0
27/10/2020
9.83
 1,100 9.89 9.95 9.83 0 0 0
26/10/2020
9.89
 5,100 9.89 9.89 9.89 0 0 0
23/10/2020
9.89
 4,000 9.89 9.89 9.83 0 0 0
22/10/2020
9.89
 100 9.95 9.95 9.89 0 0 0
21/10/2020
9.95
 1,300 9.95 9.95 9.95 0 0 0
20/10/2020
9.95
 9,300 9.54 9.95 9.60 0 0 0
19/10/2020
9.54
 0 9.54 9.54 9.54 0 0 0
16/10/2020
9.54
 1,000 9.25 9.54 9.54 0 0 0
15/10/2020
9.25
 0 9.25 9.25 9.25 0 0 0
14/10/2020
9.25
 7,800 9.37 9.37 9.25 0 0 0
13/10/2020
9.37
 100 9.48 9.48 9.37 0 0 0
12/10/2020
9.48
 1,200 9.66 9.66 9.48 0 0 0
09/10/2020
9.66
 9,700 9.42 9.66 9.42 0 0 0
08/10/2020
9.42
 2,400 9.71 9.71 9.42 0 0 0
07/10/2020
9.71
 11,100 9.66 9.71 9.66 0 0 0
06/10/2020
9.66
 8,500 9.54 9.71 9.54 0 0 0
05/10/2020
9.54
 8,800 9.25 9.54 9.31 0 0 0
02/10/2020
9.25
 100 9.48 9.48 9.25 0 0 0
01/10/2020
9.48
 0 9.48 9.48 9.48 0 0 0
30/09/2020
9.48
 200 9.42 9.48 9.48 0 0 0
29/09/2020
9.42
 0 9.42 9.42 9.42 0 0 0
28/09/2020
9.42
 1,000 9.77 9.77 9.42 0 0 0
25/09/2020
9.77
 1,700 9.77 9.77 9.54 0 0 0
24/09/2020
9.77
 100 9.77 9.77 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |