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)
05/05/2020
8.34
 300 7.72 8.43 7.72 0 0 0
04/05/2020
7.72
 1,200 7.18 7.72 7.40 0 0 0
29/04/2020
7.18
 700 7.36 7.58 6.77 0 0 0
28/04/2020
7.36
 1,200 8.16 8.16 7.36 0 0 0
27/04/2020
8.16
 500 9.06 9.06 8.16 0 0 0
24/04/2020
9.06
 0 9.06 9.06 9.06 0 0 0
23/04/2020
9.06
 0 9.06 9.06 9.06 0 0 0
22/04/2020
9.06
 0 9.06 9.06 9.06 0 0 0
21/04/2020
9.06
 100 8.30 9.06 9.06 0 0 0
20/04/2020
8.30
 900 7.58 8.30 6.86 0 0 0
17/04/2020
7.58
 1,200 7.00 7.58 7.40 0 0 0
16/04/2020
7.00
 2,800 7.76 7.76 7.00 0 0 0
15/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
14/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
13/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
10/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
09/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
08/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
07/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
06/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
03/04/2020
7.76
 100 7.58 7.76 7.76 0 0 0
01/04/2020
7.58
 100 8.39 8.39 7.58 0 0 0
31/03/2020
8.39
 0 8.39 8.39 8.39 0 0 0
30/03/2020
8.39
 0 8.39 8.39 8.39 0 0 0
27/03/2020
8.39
 0 8.39 8.39 8.39 0 0 0
26/03/2020
8.39
 0 8.39 8.39 8.39 0 0 0
25/03/2020
8.39
 100 7.81 8.39 8.39 0 0 0
24/03/2020
7.81
 100 8.66 8.66 7.81 0 0 0
23/03/2020
8.66
 0 8.66 8.66 8.66 0 0 0
20/03/2020
8.66
 0 8.66 8.66 8.66 0 0 0
19/03/2020
8.66
 0 8.66 8.66 8.66 0 0 0
18/03/2020
8.66
 100 7.94 8.66 8.66 0 0 0
17/03/2020
7.94
 100 7.49 7.94 7.94 0 0 0
16/03/2020
7.49
 0 7.49 7.49 7.49 0 0 0
13/03/2020
7.49
 100 7.09 7.49 7.49 0 0 0
12/03/2020
7.09
 100 6.82 7.09 7.09 0 0 0
11/03/2020
6.82
 0 6.82 6.82 6.82 0 0 0
10/03/2020
6.82
 100 6.33 6.82 6.82 0 0 0
09/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
06/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
05/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
04/03/2020
6.33
 0 6.33 6.33 6.33 0 0 0
03/03/2020
6.33
 600 5.88 6.33 6.33 0 0 0
02/03/2020
5.88
 0 5.88 5.88 5.88 0 0 0
28/02/2020
5.88
 0 5.88 5.88 5.88 0 0 0
27/02/2020
5.88
 2,400 6.24 6.24 5.88 0 0 0
26/02/2020
6.24
 0 6.24 6.24 6.24 0 0 0
25/02/2020
6.24
 0 6.24 6.24 6.24 0 0 0
24/02/2020
6.24
 100 5.70 6.24 6.24 0 0 0
21/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
20/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
19/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
18/02/2020
5.70
 0 5.70 5.70 5.70 0 0 0
17/02/2020
5.70
 100 5.20 5.70 5.70 0 0 0
14/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
13/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
12/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
11/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
10/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
07/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
05/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
04/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
03/02/2020
5.20
 0 5.20 5.20 5.20 0 0 0
31/01/2020
5.20
 0 5.20 5.20 5.20 0 0 0
30/01/2020
5.20
 100 5.70 5.70 5.20 0 0 0
22/01/2020
5.70
 5,000 6.24 6.24 5.70 0 0 0
21/01/2020
6.24
 20,100 5.70 6.24 5.83 0 0 0
20/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
17/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
16/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
15/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
14/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
13/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
10/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
09/01/2020
5.70
 0 5.70 5.70 5.70 0 0 0
08/01/2020
5.70
 100 5.88 5.88 5.70 0 0 0
07/01/2020
5.88
 0 5.88 5.88 5.88 0 0 0
06/01/2020
5.88
 0 5.88 5.88 5.88 0 0 0
03/01/2020
5.88
 100 6.46 6.46 5.88 0 0 0
02/01/2020
6.46
 100 7.09 7.09 6.46 0 0 0
31/12/2019
7.09
 2,900 6.59 7.13 5.97 0 0 0
30/12/2019
6.59
 200 6.59 6.59 6.01 0 0 0
27/12/2019
6.59
 300 6.10 6.59 5.56 0 0 0
26/12/2019
6.10
 100 5.65 6.10 6.10 0 0 0
25/12/2019
5.65
 0 5.65 5.65 5.65 0 0 0
24/12/2019
5.65
 0 5.65 5.65 5.65 0 0 0
23/12/2019
5.65
 0 5.65 5.65 5.65 0 0 0
20/12/2019
5.65
 100 6.15 6.15 5.65 0 0 0
19/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
19/12/2019
6.15
 100 5.70 6.15 6.15 0 0 0
18/12/2019
5.70
 10,000 5.36 5.70 5.70 0 0 0
17/12/2019
5.36
 200 5.70 5.70 5.36 0 0 0
16/12/2019
5.70
 10,100 5.87 5.87 5.40 0 0 0
13/12/2019
5.87
 200 5.70 5.87 5.19 0 0 0
12/12/2019
5.70
 0 5.70 5.70 5.70 0 0 0
11/12/2019
5.70
 10,100 5.53 5.70 5.02 0 0 0
10/12/2019
5.53
 5,100 5.87 5.91 5.53 0 0 0
09/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
06/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0
05/12/2019
5.87
 0 5.87 5.87 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |