CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

9
0.10
(1.12%)
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) 		-0.10 -1.11% 173,600 0 0
8.60
9.50
9
2 tháng
(2025-10-06) 		-0.40 -4.30% 501,800 0 0
7.60
9.50
9
3 tháng
(2025-09-08) 		-0.70 -7.29% 2,349,900 -1,100 -0.0
7.60
10.30
9
6 tháng
(2025-06-09) 		2.80 45.90% 4,719,800 -1,100 -0.0
5.90
10.30
9
12 tháng
(2024-12-10) 		2 28.99% 6,121,933 -1,100 -0.0
5.70
10.30
9
24 tháng
(2023-12-18) 		2.05 29.87% 10,071,930 -1,100 -0.0
5.70
10.30
9
36 tháng
(2022-12-21) 		2.39 36.79% 18,824,962 -1,100 -0.0
5.70
10.30
9
60 tháng
(2020-12-31) 		0.21 2.40% 39,432,427 -12,360 -0.1
5.64
15.93
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
6.75
 6,000 6.75 7.48 6.75 0 0 0
21/09/2020
6.75
 1,500 6.68 6.75 6.75 0 0 0
18/09/2020
6.68
 100 6.75 6.75 6.68 0 0 0
17/09/2020
6.75
 800 6.83 6.83 6.61 0 0 0
16/09/2020
6.83
 300 6.61 6.83 6.61 0 0 0
15/09/2020
6.61
 20 6.61 6.61 6.61 0 0 0
14/09/2020
6.61
 7,605 6.46 7.12 6.61 0 0 0
11/09/2020
6.46
 0 6.54 6.46 6.46 0 0 0
10/09/2020
6.54
 4,950 6.39 6.68 6.39 0 0 0
09/09/2020
6.39
 26 6.39 6.39 6.39 0 0 0
08/09/2020
6.39
 0 6.10 6.39 6.39 0 0 0
07/09/2020
6.10
 12,063 7.12 7.12 6.10 0 0 0
04/09/2020
7.12
 50 7.12 7.12 7.12 0 0 0
03/09/2020
7.12
 26,011 7.12 7.12 7.04 0 0 0
01/09/2020
7.12
 22,002 7.12 7.12 7.12 0 0 0
31/08/2020
7.12
 232 7.04 7.12 7.04 0 0 0
28/08/2020
7.04
 600 7.04 7.04 7.04 0 0 0
27/08/2020
7.04
 1 7.12 7.12 7.04 0 0 0
26/08/2020
7.12
 3,450 6.90 7.12 6.90 0 0 0
25/08/2020
6.90
 4,000 6.90 6.90 6.90 0 0 0
24/08/2020
6.90
 16,000 6.83 6.97 6.75 0 0 0
21/08/2020
6.83
 2,000 6.83 6.83 6.83 0 0 0
20/08/2020
6.83
 2,000 6.75 6.83 6.75 0 0 0
19/08/2020
6.75
 0 6.83 6.75 6.75 0 0 0
18/08/2020
6.83
 6,519 6.90 6.90 6.75 0 0 0
17/08/2020
6.90
 16,100 6.75 6.90 6.90 0 0 0
14/08/2020
6.75
 27,609 6.25 6.97 6.75 0 0 0
13/08/2020
6.25
 1,486 6.75 6.75 6.25 0 0 0
12/08/2020
6.75
 4,200 6.90 6.90 6.75 0 0 0
11/08/2020
6.90
 24,393 6.46 6.90 6.46 0 0 0
10/08/2020
6.46
 3,517 6.90 6.90 6.46 0 0 0
07/08/2020
6.90
 10,164 6.54 6.90 6.75 0 0 0
06/08/2020
6.54
 5,100 6.68 6.68 6.54 0 0 0
05/08/2020
6.68
 100 6.46 6.68 6.68 0 0 0
04/08/2020
6.46
 0 6.46 6.46 6.46 0 0 0
03/08/2020
6.46
 415 6.61 6.61 6.46 0 0 0
31/07/2020
6.61
 200 6.46 6.61 6.61 0 0 0
30/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
29/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
28/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
27/07/2020
6.46
 2,300 6.25 6.46 6.46 0 0 0
24/07/2020
6.25
 3,100 6.17 6.90 6.25 0 0 0
23/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
22/07/2020
6.17
 600 6.54 6.54 6.17 0 0 0
21/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
20/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
17/07/2020
6.54
 1,000 6.54 6.54 6.54 0 0 0
16/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
15/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
14/07/2020
6.54
 500 6.75 6.75 6.54 0 0 0
13/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
10/07/2020
6.75
 100 6.75 6.75 6.75 0 0 0
09/07/2020
6.75
 1,500 6.68 6.75 6.75 0 0 0
08/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
07/07/2020
6.68
 600 6.68 6.68 6.68 0 0 0
06/07/2020
6.68
 100 6.68 6.68 6.68 0 0 0
03/07/2020
6.68
 116 6.83 6.83 6.68 0 0 0
02/07/2020
6.83
 1,000 6.68 6.83 6.83 0 0 0
01/07/2020
6.68
 3,300 6.32 6.68 6.61 0 0 0
30/06/2020
6.32
 0 6.32 6.32 6.32 0 0 0
29/06/2020
6.32
 100 6.54 6.54 6.32 0 0 0
26/06/2020
6.54
 100 6.90 6.90 6.54 0 0 0
25/06/2020
6.90
 14,100 6.54 6.90 6.46 0 0 0
24/06/2020
6.54
 1,000 6.54 6.54 6.54 0 0 0
23/06/2020
6.54
 486 6.90 6.90 6.54 0 0 0
22/06/2020
6.90
 65 6.90 6.90 6.90 0 0 0
19/06/2020
6.90
 10,157 6.90 6.90 6.32 0 0 0
18/06/2020
6.90
 3,186 6.75 6.90 6.75 0 0 0
17/06/2020
6.75
 3,200 6.75 6.75 6.75 0 0 0
16/06/2020
6.75
 15,600 6.54 6.75 6.68 0 0 0
15/06/2020
6.54
 2,125 6.83 6.83 6.54 0 0 0
12/06/2020
6.83
 0 6.54 6.83 6.83 0 0 0
11/06/2020
6.54
 2,302 6.90 6.90 6.54 0 0 0
10/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
09/06/2020
6.90
 3,000 6.97 6.97 6.90 0 0 0
08/06/2020
6.97
 5,410 6.90 7.04 6.90 0 0 0
05/06/2020
6.90
 2,000 6.90 6.90 6.90 0 0 0
04/06/2020
6.90
 7,720 6.68 6.90 6.83 0 0 0
03/06/2020
6.68
 0 6.61 6.68 6.68 0 0 0
02/06/2020
6.61
 2,500 6.61 6.75 6.61 0 0 0
01/06/2020
6.61
 1,100 6.54 6.61 6.54 0 0 0
29/05/2020
6.54
 50 6.54 6.54 6.54 0 50 -0.0
28/05/2020
6.54
 3,000 5.81 6.54 6.54 0 0 0
27/05/2020
5.81
 19,442 6.61 6.61 5.81 0 0 0
26/05/2020
6.61
 2,500 6.68 6.68 6.46 0 0 0
25/05/2020
6.68
 3,000 6.83 6.83 6.68 0 0 0
22/05/2020
6.83
 1,735 6.83 6.83 6.83 0 0 0
21/05/2020
6.83
 2,000 6.61 6.83 6.83 0 0 0
20/05/2020
6.61
 0 6.90 6.61 6.61 0 0 0
19/05/2020
6.90
 7,500 6.54 6.90 6.46 0 0 0
18/05/2020
6.54
 8,000 6.54 6.54 6.54 0 0 0
15/05/2020
6.54
 1,000 5.88 6.54 6.54 0 0 0
14/05/2020
5.88
 0 5.88 5.88 5.88 0 0 0
13/05/2020
5.88
 5,895 6.90 6.90 5.88 0 0 0
12/05/2020
6.90
 3,600 6.83 6.90 6.90 0 0 0
11/05/2020
6.83
 3,600 6.90 6.90 6.25 0 0 0
08/05/2020
6.90
 2,000 6.17 6.90 6.90 0 0 0
07/05/2020
6.17
 60 6.17 6.17 6.17 0 0 0
06/05/2020
6.17
 100 6.10 6.17 6.17 0 0 0
05/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |