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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |