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)
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
25/03/2021
11.34
 18,200 11.34 11.45 11.29 0 0 0
24/03/2021
11.34
 21,500 11.45 11.45 11.29 0 0 0
23/03/2021
11.45
 19,100 11.40 11.56 11.29 0 0 0
22/03/2021
11.40
 14,500 11.23 11.45 11.23 0 0 0
19/03/2021
11.23
 20,900 11.34 11.34 11.07 0 0 0
18/03/2021
11.34
 13,800 11.34 11.34 11.23 0 0 0
17/03/2021
11.34
 8,301 11.34 11.45 11.29 0 0 0
16/03/2021
11.34
 18,280 11.77 11.77 11.34 0 0 0
15/03/2021
11.77
 25,500 11.18 11.77 11.18 0 400 -0.0
12/03/2021
11.18
 53,800 10.91 11.18 10.91 0 0 0
11/03/2021
10.91
 12,500 10.86 10.91 10.86 0 0 0
10/03/2021
10.86
 26,200 10.86 11.02 10.80 0 0 0
09/03/2021
10.86
 15,201 10.53 10.96 10.48 0 0 0
08/03/2021
10.53
 5,900 10.32 11.13 10.32 0 0 0
05/03/2021
10.32
 4,300 10.26 10.32 10.15 0 0 0
04/03/2021
10.26
 8,559 10.26 10.26 10.21 0 0 0
03/03/2021
10.26
 3,800 10.21 10.26 10.21 0 0 0
02/03/2021
10.21
 3,241 10.21 10.37 10.21 0 0 0
01/03/2021
10.21
 11,400 10.15 10.32 10.10 0 0 0
26/02/2021
10.15
 5,800 10.15 10.15 9.83 0 0 0
25/02/2021
10.15
 4,000 10.32 10.32 10.15 0 0 0
24/02/2021
10.32
 2,100 10.10 10.32 10.05 0 0 0
23/02/2021
10.10
 5,680 10.10 10.10 10.10 500 0 0.0
22/02/2021
10.10
 9,200 10.37 10.37 10.10 100 0 0.0
19/02/2021
10.37
 1,100 10.32 10.37 10.37 0 0 0
18/02/2021
10.32
 4,400 10.32 10.37 10.10 0 0 0
17/02/2021
10.32
 2,200 10.37 10.37 9.99 0 0 0
09/02/2021
10.37
 0 10.37 10.37 10.37 0 0 0
08/02/2021
10.37
 3,600 10.21 10.42 10.26 0 0 0
05/02/2021
10.21
 1,600 10.53 10.59 10.21 0 0 0
04/02/2021
10.53
 1,100 10.42 10.59 10.53 0 0 0
03/02/2021
10.42
 16,700 9.51 10.42 10.05 13,100 0 0.2
02/02/2021
9.51
 6,300 9.78 9.83 9.45 0 0 0
01/02/2021
9.78
 1,700 9.99 10.05 9.78 0 0 0
29/01/2021
9.99
 2,000 10.64 10.64 9.99 0 0 0
28/01/2021
10.64
 6,100 10.32 10.69 9.99 0 0 0
27/01/2021
10.32
 10,500 10.80 10.96 10.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |