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)
26/01/2021
10.80
 12,500 10.75 11.02 10.75 0 0 0
25/01/2021
10.75
 10,120 10.75 11.13 10.75 0 200 -0.0
22/01/2021
10.75
 5,600 10.75 11.18 10.75 0 0 0
21/01/2021
10.75
 22,200 11.23 11.56 10.75 0 0 0
20/01/2021
11.23
 2,300 11.23 11.23 11.07 0 0 0
19/01/2021
11.23
 2,200 11.23 11.29 11.07 0 0 0
18/01/2021
11.23
 500 11.34 11.34 11.18 0 0 0
15/01/2021
11.34
 11,500 11.34 11.61 11.23 0 0 0
14/01/2021
11.34
 5,700 11.18 11.50 11.18 0 0 0
13/01/2021
11.18
 13,900 11.23 12.04 10.80 2,000 0 0.0
12/01/2021
11.23
 1,400 11.29 11.29 11.18 0 0 0
11/01/2021
11.29
 3,200 11.29 11.34 11.13 100 0 0.0
08/01/2021
11.29
 1,300 11.29 11.34 11.13 0 0 0
07/01/2021
11.29
 4,500 11.34 12.04 11.29 0 0 0
06/01/2021
11.34
 7,700 11.07 11.34 11.07 0 0 0
05/01/2021
11.07
 5,800 11.23 11.34 11.07 0 0 0
04/01/2021
11.23
 8,100 11.34 11.61 11.23 400 200 0.0
31/12/2020
11.34
 4,000 11.34 11.34 11.29 0 0 0
30/12/2020
11.34
 539 11.40 11.40 11.34 0 0 0
29/12/2020
11.40
 2,500 11.50 11.50 11.40 0 0 0
28/12/2020
11.50
 6,700 11.40 11.50 11.34 0 0 0
25/12/2020
11.40
 2,100 11.50 11.50 11.23 200 0 0.0
24/12/2020
11.50
 500 11.50 11.50 11.40 0 0 0
23/12/2020
11.50
 2,220 11.50 11.56 11.50 0 0 0
22/12/2020
11.50
 3,400 11.40 11.50 11.50 200 0 0.0
21/12/2020
11.40
 7,000 11.34 11.83 11.34 0 0 0
18/12/2020
11.34
 900 11.29 11.50 11.18 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
11.29
 600 11.13 11.50 11.29 0 0 0
16/12/2020
11.13
 4,300 10.82 11.13 11.07 0 1,800 -0.0
15/12/2020
10.82
 1,500 10.51 10.82 10.77 0 0 0
14/12/2020
10.51
 1,400 10.46 10.51 10.46 0 0 0
11/12/2020
10.46
 19,100 10.71 10.87 10.46 0 0 0
10/12/2020
10.71
 5,119 10.46 10.71 10.56 0 0 0
09/12/2020
10.46
 2,040 10.46 10.46 10.46 0 0 0
08/12/2020
10.46
 1,300 10.30 10.46 10.30 0 0 0
07/12/2020
10.30
 5,519 10.40 10.46 10.30 0 0 0
04/12/2020
10.40
 1,000 10.40 10.40 10.40 0 0 0
03/12/2020
10.40
 4,100 10.40 10.40 10.40 0 4,100 -0.1
02/12/2020
10.40
 1,000 10.40 10.40 10.40 0 0 0
01/12/2020
10.40
 40 10.40 10.40 10.40 0 0 0
30/11/2020
10.40
 1,000 10.20 10.40 10.40 0 0 0
27/11/2020
10.20
 5,400 10.04 10.20 10.10 0 0 0
26/11/2020
10.04
 300 9.94 10.04 9.94 0 0 0
25/11/2020
9.94
 5,100 9.94 10.15 9.94 3,100 0 0.1
24/11/2020
9.94
 16,220 9.74 9.94 9.79 0 0 0
23/11/2020
9.74
 4,500 9.48 9.74 9.48 0 0 0
20/11/2020
9.48
 700 9.43 9.48 9.48 0 0 0
19/11/2020
9.43
 1,000 9.53 9.53 9.43 0 0 0
18/11/2020
9.53
 100 9.43 9.53 9.53 0 0 0
17/11/2020
9.43
 2,380 9.27 9.48 9.27 0 0 0
16/11/2020
9.27
 4,700 9.12 9.27 9.12 0 0 0
13/11/2020
9.12
 0 9.12 9.12 9.12 0 0 0
12/11/2020
9.12
 200 8.96 9.12 8.96 0 0 0
11/11/2020
8.96
 0 8.96 8.96 8.96 0 0 0
10/11/2020
8.96
 1,400 8.91 9.01 8.96 0 0 0
09/11/2020
8.91
 2,500 8.86 8.91 8.86 0 0 0
06/11/2020
8.86
 0 8.86 8.86 8.86 0 0 0
05/11/2020
8.86
 5,140 8.86 8.86 8.86 0 0 0
04/11/2020
8.86
 3,300 8.76 8.86 8.76 0 0 0
03/11/2020
8.76
 520 8.45 8.76 8.76 0 0 0
02/11/2020
8.45
 800 8.71 8.71 8.45 0 0 0
30/10/2020
8.71
 1,220 8.34 8.91 8.55 0 0 0
29/10/2020
8.34
 7,300 8.65 9.01 8.29 2,600 0 0.0
28/10/2020
8.65
 3,620 8.76 8.81 8.65 0 0 0
27/10/2020
8.76
 1,100 8.81 8.86 8.76 0 0 0
26/10/2020
8.81
 5,100 8.81 8.81 8.81 0 0 0
23/10/2020
8.81
 4,000 8.81 8.81 8.76 0 0 0
22/10/2020
8.81
 100 8.86 8.86 8.81 0 0 0
21/10/2020
8.86
 1,300 8.86 8.86 8.86 0 0 0
20/10/2020
8.86
 9,300 8.50 8.86 8.55 0 0 0
19/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
16/10/2020
8.50
 1,000 8.24 8.50 8.50 0 0 0
15/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
14/10/2020
8.24
 7,800 8.34 8.34 8.24 0 0 0
13/10/2020
8.34
 100 8.45 8.45 8.34 0 0 0
12/10/2020
8.45
 1,200 8.60 8.60 8.45 0 0 0
09/10/2020
8.60
 9,700 8.40 8.60 8.40 0 0 0
08/10/2020
8.40
 2,400 8.65 8.65 8.40 0 0 0
07/10/2020
8.65
 11,100 8.60 8.65 8.60 0 0 0
06/10/2020
8.60
 8,500 8.50 8.65 8.50 0 0 0
05/10/2020
8.50
 8,800 8.24 8.50 8.29 0 0 0
02/10/2020
8.24
 100 8.45 8.45 8.24 0 0 0
01/10/2020
8.45
 0 8.45 8.45 8.45 0 0 0
30/09/2020
8.45
 200 8.40 8.45 8.45 0 0 0
29/09/2020
8.40
 0 8.40 8.40 8.40 0 0 0
28/09/2020
8.40
 1,000 8.71 8.71 8.40 0 0 0
25/09/2020
8.71
 1,700 8.71 8.71 8.50 0 0 0
24/09/2020
8.71
 100 8.71 8.71 8.71 0 0 0
23/09/2020
8.71
 0 8.71 8.71 8.71 0 0 0
22/09/2020
8.71
 1,500 8.50 8.71 8.40 0 0 0
21/09/2020
8.50
 1,600 8.65 8.65 8.50 0 0 0
18/09/2020
8.65
 10,300 8.65 8.65 8.65 0 0 0
17/09/2020
8.65
 100 8.65 8.65 8.65 0 0 0
16/09/2020
8.65
 200 8.65 8.65 8.65 0 0 0
15/09/2020
8.65
 100 8.50 8.65 8.65 0 0 0
14/09/2020
8.50
 25,000 8.50 8.60 8.24 0 0 0
11/09/2020
8.50
 11,300 8.50 8.65 8.50 0 0 0
10/09/2020
8.50
 3,200 7.88 8.50 7.93 400 0 0.0
09/09/2020
7.88
 100 7.88 7.88 7.88 100 0 0.0
08/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |