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)
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
09/06/2020
6.95
 2,600 6.91 7.03 6.83 0 0 0
08/06/2020
6.91
 7,000 6.79 6.99 6.79 0 0 0
05/06/2020
6.79
 5,000 6.75 6.79 6.63 0 0 0
04/06/2020
6.75
 400 6.91 6.91 6.75 0 0 0
03/06/2020
6.91
 800 6.91 6.95 6.79 0 0 0
02/06/2020
6.91
 1,200 6.99 6.99 6.79 0 0 0
01/06/2020
6.99
 100 6.83 6.99 6.99 0 0 0
29/05/2020
6.83
 200 7.11 7.11 6.83 0 0 0
28/05/2020
7.11
 3,200 6.87 7.11 6.87 0 0 0
27/05/2020
6.87
 1,100 6.83 7.15 6.87 0 0 0
26/05/2020
6.83
 1,400 7.27 7.35 6.67 0 0 0
25/05/2020
7.27
 0 7.27 7.27 7.27 0 0 0
22/05/2020
7.27
 1,100 7.27 7.95 7.27 0 0 0
21/05/2020
7.27
 500 6.71 7.27 7.27 0 0 0
20/05/2020
6.71
 1,000 6.95 6.95 6.67 0 0 0
19/05/2020
6.95
 1,500 7.11 7.11 6.95 0 0 0
18/05/2020
7.11
 0 7.11 7.11 7.11 0 0 0
15/05/2020
7.11
 100 6.63 7.11 7.11 0 0 0
14/05/2020
6.63
 900 6.67 6.67 6.35 0 0 0
13/05/2020
6.67
 4,200 7.23 7.23 6.67 0 0 0
12/05/2020
7.23
 8,200 7.55 7.55 6.83 0 0 0
11/05/2020
7.55
 3,600 7.19 7.63 6.47 0 0 0
08/05/2020
7.19
 200 7.19 7.87 7.19 0 0 0
07/05/2020
7.19
 200 7.95 7.95 7.19 0 0 0
06/05/2020
7.95
 3,400 7.43 8.03 6.71 0 0 0
05/05/2020
7.43
 300 6.87 7.51 6.87 0 0 0
04/05/2020
6.87
 1,200 6.39 6.87 6.59 0 0 0
29/04/2020
6.39
 700 6.55 6.75 6.03 0 0 0
28/04/2020
6.55
 1,200 7.27 7.27 6.55 0 0 0
27/04/2020
7.27
 500 8.07 8.07 7.27 0 0 0
24/04/2020
8.07
 0 8.07 8.07 8.07 0 0 0
23/04/2020
8.07
 0 8.07 8.07 8.07 0 0 0
22/04/2020
8.07
 0 8.07 8.07 8.07 0 0 0
21/04/2020
8.07
 100 7.39 8.07 8.07 0 0 0
20/04/2020
7.39
 900 6.75 7.39 6.11 0 0 0
17/04/2020
6.75
 1,200 6.23 6.75 6.59 0 0 0
16/04/2020
6.23
 2,800 6.91 6.91 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |