CTCP Xi măng La Hiên VVMI (clh)

22
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
(2026-02-11) 		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)
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
24/06/2020
8.21
 2,100 8.97 8.97 8.21 1,000 0 0.0
23/06/2020
8.97
 2,500 8.39 8.97 8.30 0 0 0
22/06/2020
8.39
 1,700 8.21 8.43 8.08 0 0 0
19/06/2020
8.21
 3,300 8.03 8.21 8.03 0 0 0
18/06/2020
8.03
 2,400 8.03 8.03 7.85 0 0 0
17/06/2020
8.03
 300 8.30 8.30 7.81 0 0 0
16/06/2020
8.30
 6,200 7.81 8.30 7.81 0 0 0
15/06/2020
7.81
 300 7.76 7.85 7.81 0 0 0
12/06/2020
7.76
 1,100 7.76 7.76 7.67 0 0 0
11/06/2020
7.76
 5,400 7.90 7.90 7.63 0 0 0
10/06/2020
7.90
 1,100 7.81 7.90 7.72 0 0 0
09/06/2020
7.81
 2,600 7.76 7.90 7.67 0 0 0
08/06/2020
7.76
 7,000 7.63 7.85 7.63 0 0 0
05/06/2020
7.63
 5,000 7.58 7.63 7.45 0 0 0
04/06/2020
7.58
 400 7.76 7.76 7.58 0 0 0
03/06/2020
7.76
 800 7.76 7.81 7.63 0 0 0
02/06/2020
7.76
 1,200 7.85 7.85 7.63 0 0 0
01/06/2020
7.85
 100 7.67 7.85 7.85 0 0 0
29/05/2020
7.67
 200 7.99 7.99 7.67 0 0 0
28/05/2020
7.99
 3,200 7.72 7.99 7.72 0 0 0
27/05/2020
7.72
 1,100 7.67 8.03 7.72 0 0 0
26/05/2020
7.67
 1,400 8.16 8.25 7.49 0 0 0
25/05/2020
8.16
 0 8.16 8.16 8.16 0 0 0
22/05/2020
8.16
 1,100 8.16 8.93 8.16 0 0 0
21/05/2020
8.16
 500 7.54 8.16 8.16 0 0 0
20/05/2020
7.54
 1,000 7.81 7.81 7.49 0 0 0
19/05/2020
7.81
 1,500 7.99 7.99 7.81 0 0 0
18/05/2020
7.99
 0 7.99 7.99 7.99 0 0 0
15/05/2020
7.99
 100 7.45 7.99 7.99 0 0 0
14/05/2020
7.45
 900 7.49 7.49 7.13 0 0 0
13/05/2020
7.49
 4,200 8.12 8.12 7.49 0 0 0
12/05/2020
8.12
 8,200 8.48 8.48 7.67 0 0 0
11/05/2020
8.48
 3,600 8.08 8.57 7.27 0 0 0
08/05/2020
8.08
 200 8.08 8.84 8.08 0 0 0
07/05/2020
8.08
 200 8.93 8.93 8.08 0 0 0
06/05/2020
8.93
 3,400 8.34 9.02 7.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |