CTCP Xi măng La Hiên VVMI (clh)

20.50
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
(2026-05-13) 		0.10 0.49% 120,800 200 0
20
20.76
20.50
2 tháng
(2026-04-13) 		0.72 3.66% 176,100 200 0
19.69
20.76
20.50
3 tháng
(2026-03-16) 		1.17 6.05% 291,100 -22,900 -0.5
19.06
20.76
20.50
6 tháng
(2025-12-15) 		1.35 7.03% 511,200 -29,900 -0.6
18.71
20.76
20.50
12 tháng
(2025-06-17) 		2.24 12.26% 1,244,600 72,200 1.6
18.17
20.76
20.50
24 tháng
(2024-06-24) 		1.94 10.47% 2,780,782 317,313 7.2
16.54
20.76
20.50
36 tháng
(2023-06-28) 		0.48 2.38% 4,334,633 361,640 8.2
16.54
20.76
20.50
60 tháng
(2021-07-08) 		8.42 69.76% 9,660,537 635,340 15.7
11.67
24.02
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
04/09/2020
7.88
 5,000 7.73 7.88 7.88 0 0 0
03/09/2020
7.73
 2,200 7.73 7.93 7.73 0 0 0
01/09/2020
7.73
 1,600 7.88 7.88 7.62 0 0 0
31/08/2020
7.88
 1,500 7.78 7.88 7.73 0 0 0
28/08/2020
7.78
 0 7.78 7.78 7.78 0 0 0
27/08/2020
7.78
 2,000 7.73 7.78 7.73 0 0 0
26/08/2020
7.73
 2,900 7.78 7.78 7.73 0 0 0
25/08/2020
7.78
 1,500 7.78 7.78 7.78 500 0 0.0
24/08/2020
7.78
 4,800 8.14 8.14 7.78 0 0 0
21/08/2020
8.14
 800 7.78 8.14 7.78 0 0 0
20/08/2020
7.78
 600 7.78 7.98 7.78 500 0 0.0
19/08/2020
7.78
 700 7.98 7.98 7.78 0 0 0
18/08/2020
7.98
 1,500 7.67 7.98 7.73 0 0 0
17/08/2020
7.67
 1,200 7.57 7.67 7.57 0 0 0
14/08/2020
7.57
 1,000 7.67 7.67 7.52 0 0 0
13/08/2020
7.67
 2,100 7.26 7.67 7.37 0 0 0
12/08/2020
7.26
 400 7.37 7.67 7.26 0 0 0
11/08/2020
7.37
 5,700 7.21 7.37 7.11 0 0 0
10/08/2020
7.21
 500 7.16 7.21 7.21 0 0 0
07/08/2020
7.16
 7,100 7.06 7.16 6.85 0 0 0
06/08/2020
7.06
 500 6.95 7.16 7.06 0 0 0
05/08/2020
6.95
 200 6.95 6.95 6.95 0 0 0
04/08/2020
6.95
 1,100 6.95 6.95 6.90 0 0 0
03/08/2020
6.95
 3,100 7.06 7.11 6.90 0 0 0
31/07/2020
7.06
 1,400 7.26 7.26 6.85 0 0 0
30/07/2020
7.26
 1,300 7.16 7.26 6.90 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
7.16
 600 6.95 7.31 7.16 0 0 0
28/07/2020
6.95
 1,600 6.91 7.23 6.63 0 0 0
27/07/2020
6.91
 3,700 7.43 7.43 6.83 0 0 0
24/07/2020
7.43
 1,500 7.51 7.67 7.39 0 0 0
23/07/2020
7.51
 3,900 7.55 7.55 7.39 100 0 0.0
22/07/2020
7.55
 1,500 7.67 7.67 7.43 0 0 0
21/07/2020
7.67
 3,200 7.59 7.79 7.59 0 0 0
20/07/2020
7.59
 1,000 7.83 7.83 7.59 0 0 0
17/07/2020
7.83
 2,200 8.11 8.11 7.83 0 0 0
16/07/2020
8.11
 200 7.99 8.11 8.11 0 0 0
15/07/2020
7.99
 1,700 7.79 8.35 7.99 0 0 0
14/07/2020
7.79
 14,300 7.39 7.79 7.43 0 0 0
13/07/2020
7.39
 12,800 7.27 7.51 7.27 0 0 0
10/07/2020
7.27
 200 7.19 7.27 7.27 0 0 0
09/07/2020
7.19
 1,500 6.99 7.19 7.11 0 0 0
08/07/2020
6.99
 1,200 7.15 7.15 6.99 0 0 0
07/07/2020
7.15
 0 7.15 7.15 7.15 0 0 0
06/07/2020
7.15
 1,400 7.19 7.19 6.99 0 0 0
03/07/2020
7.19
 600 7.11 7.19 7.19 0 0 0
02/07/2020
7.11
 600 7.07 7.11 7.11 0 0 0
01/07/2020
7.07
 1,100 6.91 7.23 6.99 0 0 0
30/06/2020
6.91
 3,400 7.19 7.31 6.91 0 0 0
29/06/2020
7.19
 300 7.31 7.31 7.19 0 0 0
26/06/2020
7.31
 4,800 7.31 7.39 7.31 0 0 0
25/06/2020
7.31
 2,100 7.31 7.47 7.31 0 0 0
24/06/2020
7.31
 2,100 7.99 7.99 7.31 1,000 0 0.0
23/06/2020
7.99
 2,500 7.47 7.99 7.39 0 0 0
22/06/2020
7.47
 1,700 7.31 7.51 7.19 0 0 0
19/06/2020
7.31
 3,300 7.15 7.31 7.15 0 0 0
18/06/2020
7.15
 2,400 7.15 7.15 6.99 0 0 0
17/06/2020
7.15
 300 7.39 7.39 6.95 0 0 0
16/06/2020
7.39
 6,200 6.95 7.39 6.95 0 0 0
15/06/2020
6.95
 300 6.91 6.99 6.95 0 0 0
12/06/2020
6.91
 1,100 6.91 6.91 6.83 0 0 0
11/06/2020
6.91
 5,400 7.03 7.03 6.79 0 0 0
10/06/2020
7.03
 1,100 6.95 7.03 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |