CTCP Xi măng La Hiên VVMI (clh)

20.20
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
(2026-06-30) 		-1.90 -8.68% 56,700 5,100 0
20
21.90
20.20
2 tháng
(2026-06-01) 		-0.40 -1.96% 90,600 5,200 0
20
21.90
20.20
3 tháng
(2026-05-04) 		-0.13 -0.66% 205,900 5,300 0
20
21.90
20.20
6 tháng
(2026-02-02) 		0.76 3.94% 482,000 -24,800 -0.6
18.71
21.90
20.20
12 tháng
(2025-08-04) 		1.03 5.40% 1,147,500 77,100 1.6
18.71
21.90
20.20
24 tháng
(2024-08-09) 		1.52 8.24% 2,545,967 119,340 2.5
16.54
21.90
20.20
36 tháng
(2023-08-15) 		0.84 4.40% 4,143,831 350,140 7.7
16.54
21.90
20.20
60 tháng
(2021-08-25) 		6.71 50.50% 9,564,828 621,740 15.3
13
24.02
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2016
3.96
 15,500 3.99 3.99 3.63 0 0 0
15/12/2016
3.99
 3,800 3.96 3.99 3.63 0 0 0
14/12/2016
3.96
 2,100 4.01 4.01 3.87 0 0 0
13/12/2016
4.01
 0 4.01 4.01 4.01 0 0 0
12/12/2016
4.01
 0 4.01 4.01 4.01 0 0 0
09/12/2016
4.01
 0 4.01 4.01 4.01 0 0 0
08/12/2016
4.01
 0 4.01 4.01 4.01 0 0 0
07/12/2016
4.01
 1,000 4.01 4.01 4.01 0 0 0
06/12/2016
4.01
 0 4.01 4.01 4.01 0 0 0
05/12/2016
4.01
 0 4.01 4.01 4.01 0 0 0
02/12/2016
4.01
 6,000 4.01 4.01 4.01 0 0 0
01/12/2016
4.01
 1,100 4.07 4.07 3.74 0 0 0
30/11/2016
4.07
 0 4.07 4.07 4.07 0 0 0
29/11/2016
4.07
 500 4.01 4.07 4.07 0 0 0
28/11/2016
4.01
 1,800 4.01 4.01 4.01 0 0 0
25/11/2016
4.01
 2,000 4.07 4.07 4.01 0 0 0
24/11/2016
4.07
 1,100 4.07 4.07 4.01 0 0 0
23/11/2016
4.07
 13,900 4.07 4.07 4.01 0 0 0
22/11/2016
4.07
 4,000 4.12 4.12 4.07 0 0 0
21/11/2016
4.12
 10,500 4.12 4.12 4.07 0 0 0
18/11/2016
4.12
 100 4.04 4.12 4.12 0 0 0
17/11/2016
4.04
 1,000 4.15 4.15 4.04 0 0 0
16/11/2016
4.15
 22,900 4.15 4.15 3.76 0 0 0
15/11/2016
4.15
 20,600 4.15 4.15 4.01 0 0 0
14/11/2016
4.15
 1,300 4.15 4.15 4.15 0 0 0
11/11/2016
4.15
 9,100 4.12 4.15 3.76 0 0 0
10/11/2016
4.12
 9,300 3.76 4.12 3.49 0 0 0
09/11/2016
3.76
 0 3.76 3.76 3.76 0 0 0
08/11/2016
3.76
 0 3.76 3.76 3.76 0 0 0
07/11/2016
3.76
 1,000 4.15 4.15 3.76 0 0 0
04/11/2016
4.15
 6,500 4.15 4.15 4.15 0 0 0
03/11/2016
4.15
 5,200 4.15 4.18 4.15 0 0 0
02/11/2016
4.15
 2,500 4.15 4.15 4.15 0 0 0
01/11/2016
4.15
 0 4.15 4.15 4.15 0 0 0
31/10/2016
4.15
 600 4.10 4.15 4.15 0 0 0
28/10/2016
4.10
 7,500 4.10 4.10 4.10 0 0 0
27/10/2016
4.10
 0 4.10 4.10 4.10 0 0 0
26/10/2016
4.10
 1,300 4.10 4.10 3.87 0 0 0
25/10/2016
4.10
 1,700 4.26 4.26 4.10 0 0 0
24/10/2016
4.26
 100 4.10 4.26 4.26 0 0 0
21/10/2016
4.10
 1,300 4.10 4.26 4.10 0 0 0
20/10/2016
4.10
 2,400 4.10 4.10 4.10 0 0 0
19/10/2016
4.10
 12,500 4.10 4.10 4.10 0 0 0
18/10/2016
4.10
 1,200 4.10 4.10 4.10 0 0 0
17/10/2016
4.10
 1,100 4.04 4.10 3.76 0 0 0
14/10/2016
4.04
 100 4.43 4.43 4.04 0 0 0
13/10/2016
4.43
 3,200 4.15 4.43 3.76 0 0 0
12/10/2016
4.15
 6,100 4.10 4.15 4.15 0 0 0
11/10/2016
4.10
 100 4.10 4.10 4.10 0 0 0
10/10/2016
4.10
 12,800 4.01 4.10 3.65 0 0 0
07/10/2016
4.01
 1,000 4.10 4.10 3.76 0 0 0
06/10/2016
4.10
 9,300 4.01 4.10 4.10 0 0 0
05/10/2016
4.01
 3,000 4.10 4.10 4.01 0 0 0
04/10/2016
4.10
 20,000 4.01 4.10 3.96 0 0 0
03/10/2016
4.01
 0 4.01 4.01 4.01 0 0 0
30/09/2016
4.01
 11,500 3.76 4.01 4.01 0 0 0
29/09/2016
3.76
 100 4.01 4.01 3.76 0 0 0
28/09/2016
4.01
 16,400 3.93 4.01 4.01 0 0 0
27/09/2016
3.93
 1,900 3.93 3.93 3.93 0 0 0
26/09/2016
3.93
 9,400 3.93 3.96 3.60 0 0 0
23/09/2016
3.93
 3,100 3.93 3.93 3.93 0 0 0
22/09/2016
3.93
 5,500 3.93 3.93 3.87 0 0 0
21/09/2016
3.93
 200 3.74 3.93 3.93 0 0 0
20/09/2016
3.74
 3,200 3.82 3.82 3.74 0 0 0
19/09/2016
3.82
 3,800 3.87 3.87 3.82 0 0 0
16/09/2016
3.87
 100 4.01 4.01 3.87 0 0 0
15/09/2016
4.01
 16,600 3.82 4.01 3.82 0 0 0
14/09/2016
3.82
 900 3.82 3.82 3.82 0 0 0
13/09/2016
3.82
 25,100 3.82 3.87 3.82 0 0 0
12/09/2016
3.82
 7,100 3.82 3.82 3.68 0 0 0
09/09/2016
3.82
 31,700 3.82 3.93 3.68 0 0 0
08/09/2016
3.82
 25,500 3.82 3.82 3.68 0 0 0
07/09/2016
3.82
 4,800 3.87 4.04 3.63 0 0 0
06/09/2016
3.87
 2,000 4.04 4.04 3.87 0 0 0
05/09/2016
4.04
 1,700 4.10 4.10 3.96 0 0 0
01/09/2016
4.10
 26,600 4.15 4.15 3.93 0 0 0
31/08/2016
4.15
 0 4.15 4.15 4.15 0 0 0
30/08/2016
4.15
 0 4.15 4.15 4.15 0 0 0
29/08/2016
4.15
 1,800 4.15 4.15 3.93 0 0 0
26/08/2016
4.15
 8,900 4.07 4.15 4.07 0 0 0
25/08/2016
4.07
 100 4.07 4.07 4.07 0 0 0
24/08/2016
4.07
 3,800 4.15 4.15 4.07 0 0 0
23/08/2016
4.15
 1,500 4.15 4.15 3.85 0 0 0
22/08/2016
4.15
 0 4.15 4.15 4.15 0 0 0
19/08/2016
4.15
 3,000 4.15 4.15 3.82 0 0 0
18/08/2016
4.15
 28,100 4.15 4.15 3.76 0 0 0
17/08/2016
4.15
 4,000 4.15 4.15 4.01 0 0 0
16/08/2016
4.15
 200 3.90 4.15 4.15 0 0 0
15/08/2016
3.90
 400 3.90 3.90 3.90 0 0 0
12/08/2016
3.90
 0 3.90 3.90 3.90 0 0 0
11/08/2016
3.90
 600 3.87 4.26 3.63 0 0 0
10/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
09/08/2016
3.87
 1,600 3.87 4.26 3.76 0 0 0
08/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
05/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
04/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
03/08/2016
3.87
 4,100 4.01 4.01 3.85 0 0 0
02/08/2016
4.01
 5,100 4.15 4.15 3.90 0 0 0
01/08/2016
4.15
 100 4.29 4.29 4.15 0 0 0
29/07/2016
4.29
 0 4.29 4.29 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |