CTCP Xi măng La Hiên VVMI (clh)

21.70
-0.30
(-1.36%)
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
(2026-02-11) 		0.10 0.46% 65,700 -4,000 -0.1
21
22.40
22
2 tháng
(2026-01-12) 		0.70 3.29% 174,800 -7,000 -0.1
21
22.40
22
3 tháng
(2025-12-15) 		0.50 2.33% 212,900 -7,000 -0.1
21
22.40
22
6 tháng
(2025-09-15) 		-0.30 -1.35% 622,900 89,900 2.0
21
22.70
22
12 tháng
(2025-03-18) 		0.81 3.80% 1,630,300 107,500 2.3
18.57
22.70
22
24 tháng
(2024-03-25) 		0.04 0.19% 3,104,751 351,940 7.9
18.57
22.70
22
36 tháng
(2023-03-29) 		0.63 2.97% 4,240,975 396,540 9.0
18.57
22.96
22
60 tháng
(2021-04-08) 		8.66 64.94% 9,775,074 671,940 16.5
13.10
26.97
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |