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)
23/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
22/09/2020
9.77
 1,500 9.54 9.77 9.42 0 0 0
21/09/2020
9.54
 1,600 9.71 9.71 9.54 0 0 0
18/09/2020
9.71
 10,300 9.71 9.71 9.71 0 0 0
17/09/2020
9.71
 100 9.71 9.71 9.71 0 0 0
16/09/2020
9.71
 200 9.71 9.71 9.71 0 0 0
15/09/2020
9.71
 100 9.54 9.71 9.71 0 0 0
14/09/2020
9.54
 25,000 9.54 9.66 9.25 0 0 0
11/09/2020
9.54
 11,300 9.54 9.71 9.54 0 0 0
10/09/2020
9.54
 3,200 8.85 9.54 8.90 400 0 0.0
09/09/2020
8.85
 100 8.85 8.85 8.85 100 0 0.0
08/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
07/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
04/09/2020
8.85
 5,000 8.67 8.85 8.85 0 0 0
03/09/2020
8.67
 2,200 8.67 8.90 8.67 0 0 0
01/09/2020
8.67
 1,600 8.85 8.85 8.56 0 0 0
31/08/2020
8.85
 1,500 8.73 8.85 8.67 0 0 0
28/08/2020
8.73
 0 8.73 8.73 8.73 0 0 0
27/08/2020
8.73
 2,000 8.67 8.73 8.67 0 0 0
26/08/2020
8.67
 2,900 8.73 8.73 8.67 0 0 0
25/08/2020
8.73
 1,500 8.73 8.73 8.73 500 0 0.0
24/08/2020
8.73
 4,800 9.14 9.14 8.73 0 0 0
21/08/2020
9.14
 800 8.73 9.14 8.73 0 0 0
20/08/2020
8.73
 600 8.73 8.96 8.73 500 0 0.0
19/08/2020
8.73
 700 8.96 8.96 8.73 0 0 0
18/08/2020
8.96
 1,500 8.62 8.96 8.67 0 0 0
17/08/2020
8.62
 1,200 8.50 8.62 8.50 0 0 0
14/08/2020
8.50
 1,000 8.62 8.62 8.44 0 0 0
13/08/2020
8.62
 2,100 8.15 8.62 8.27 0 0 0
12/08/2020
8.15
 400 8.27 8.62 8.15 0 0 0
11/08/2020
8.27
 5,700 8.10 8.27 7.98 0 0 0
10/08/2020
8.10
 500 8.04 8.10 8.10 0 0 0
07/08/2020
8.04
 7,100 7.92 8.04 7.69 0 0 0
06/08/2020
7.92
 500 7.81 8.04 7.92 0 0 0
05/08/2020
7.81
 200 7.81 7.81 7.81 0 0 0
04/08/2020
7.81
 1,100 7.81 7.81 7.75 0 0 0
03/08/2020
7.81
 3,100 7.92 7.98 7.75 0 0 0
31/07/2020
7.92
 1,400 8.15 8.15 7.69 0 0 0
30/07/2020
8.15
 1,300 8.04 8.15 7.75 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2020
8.04
 600 7.81 8.21 8.04 0 0 0
28/07/2020
7.81
 1,600 7.76 8.12 7.45 0 0 0
27/07/2020
7.76
 3,700 8.34 8.34 7.67 0 0 0
24/07/2020
8.34
 1,500 8.43 8.61 8.30 0 0 0
23/07/2020
8.43
 3,900 8.48 8.48 8.30 100 0 0.0
22/07/2020
8.48
 1,500 8.61 8.61 8.34 0 0 0
21/07/2020
8.61
 3,200 8.52 8.75 8.52 0 0 0
20/07/2020
8.52
 1,000 8.79 8.79 8.52 0 0 0
17/07/2020
8.79
 2,200 9.11 9.11 8.79 0 0 0
16/07/2020
9.11
 200 8.97 9.11 9.11 0 0 0
15/07/2020
8.97
 1,700 8.75 9.38 8.97 0 0 0
14/07/2020
8.75
 14,300 8.30 8.75 8.34 0 0 0
13/07/2020
8.30
 12,800 8.16 8.43 8.16 0 0 0
10/07/2020
8.16
 200 8.08 8.16 8.16 0 0 0
09/07/2020
8.08
 1,500 7.85 8.08 7.99 0 0 0
08/07/2020
7.85
 1,200 8.03 8.03 7.85 0 0 0
07/07/2020
8.03
 0 8.03 8.03 8.03 0 0 0
06/07/2020
8.03
 1,400 8.08 8.08 7.85 0 0 0
03/07/2020
8.08
 600 7.99 8.08 8.08 0 0 0
02/07/2020
7.99
 600 7.94 7.99 7.99 0 0 0
01/07/2020
7.94
 1,100 7.76 8.12 7.85 0 0 0
30/06/2020
7.76
 3,400 8.08 8.21 7.76 0 0 0
29/06/2020
8.08
 300 8.21 8.21 8.08 0 0 0
26/06/2020
8.21
 4,800 8.21 8.30 8.21 0 0 0
25/06/2020
8.21
 2,100 8.21 8.39 8.21 0 0 0
24/06/2020
8.21
 2,100 8.97 8.97 8.21 1,000 0 0.0
23/06/2020
8.97
 2,500 8.39 8.97 8.30 0 0 0
22/06/2020
8.39
 1,700 8.21 8.43 8.08 0 0 0
19/06/2020
8.21
 3,300 8.03 8.21 8.03 0 0 0
18/06/2020
8.03
 2,400 8.03 8.03 7.85 0 0 0
17/06/2020
8.03
 300 8.30 8.30 7.81 0 0 0
16/06/2020
8.30
 6,200 7.81 8.30 7.81 0 0 0
15/06/2020
7.81
 300 7.76 7.85 7.81 0 0 0
12/06/2020
7.76
 1,100 7.76 7.76 7.67 0 0 0
11/06/2020
7.76
 5,400 7.90 7.90 7.63 0 0 0
10/06/2020
7.90
 1,100 7.81 7.90 7.72 0 0 0
09/06/2020
7.81
 2,600 7.76 7.90 7.67 0 0 0
08/06/2020
7.76
 7,000 7.63 7.85 7.63 0 0 0
05/06/2020
7.63
 5,000 7.58 7.63 7.45 0 0 0
04/06/2020
7.58
 400 7.76 7.76 7.58 0 0 0
03/06/2020
7.76
 800 7.76 7.81 7.63 0 0 0
02/06/2020
7.76
 1,200 7.85 7.85 7.63 0 0 0
01/06/2020
7.85
 100 7.67 7.85 7.85 0 0 0
29/05/2020
7.67
 200 7.99 7.99 7.67 0 0 0
28/05/2020
7.99
 3,200 7.72 7.99 7.72 0 0 0
27/05/2020
7.72
 1,100 7.67 8.03 7.72 0 0 0
26/05/2020
7.67
 1,400 8.16 8.25 7.49 0 0 0
25/05/2020
8.16
 0 8.16 8.16 8.16 0 0 0
22/05/2020
8.16
 1,100 8.16 8.93 8.16 0 0 0
21/05/2020
8.16
 500 7.54 8.16 8.16 0 0 0
20/05/2020
7.54
 1,000 7.81 7.81 7.49 0 0 0
19/05/2020
7.81
 1,500 7.99 7.99 7.81 0 0 0
18/05/2020
7.99
 0 7.99 7.99 7.99 0 0 0
15/05/2020
7.99
 100 7.45 7.99 7.99 0 0 0
14/05/2020
7.45
 900 7.49 7.49 7.13 0 0 0
13/05/2020
7.49
 4,200 8.12 8.12 7.49 0 0 0
12/05/2020
8.12
 8,200 8.48 8.48 7.67 0 0 0
11/05/2020
8.48
 3,600 8.08 8.57 7.27 0 0 0
08/05/2020
8.08
 200 8.08 8.84 8.08 0 0 0
07/05/2020
8.08
 200 8.93 8.93 8.08 0 0 0
06/05/2020
8.93
 3,400 8.34 9.02 7.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |