CTCP Xi măng La Hiên VVMI (clh)

20.10
0.10
(0.50%)
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
(2026-08-12) 		-0.20 -0.97% 37,700 800 0
20
21
20
2 tháng
(2026-07-13) 		0.20 0.99% 85,200 5,800 0
20
21
20
3 tháng
(2026-06-15) 		0.40 2% 118,900 5,900 0
20
21.90
20
6 tháng
(2026-03-16) 		1.07 5.53% 410,100 -17,000 -0.5
19.06
21.90
20
12 tháng
(2025-09-16) 		0.71 3.62% 1,023,200 57,900 1.2
18.71
21.90
20
24 tháng
(2024-09-23) 		2.25 12.37% 2,527,346 117,200 2.4
16.54
21.90
20
36 tháng
(2023-09-27) 		2.76 15.66% 3,957,331 348,040 7.7
16.54
21.90
20
60 tháng
(2021-10-07) 		4.34 27.01% 9,436,856 565,140 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)
18/11/2025
19.24
 0 19.24 19.24 19.24 0 0 0
17/11/2025
19.24
 100 19.24 19.24 19.24 0 0 0
14/11/2025
19.15
 200 19.15 19.15 19.15 0 0 0
13/11/2025
19.06
 0 19.06 19.06 19.06 0 0 0
12/11/2025
19.06
 600 19.06 19.06 19.06 0 0 0
11/11/2025
18.89
 1,500 18.89 18.89 18.89 0 0 0
10/11/2025
18.97
 500 18.97 18.97 18.97 0 0 0
07/11/2025
18.97
 7,200 18.80 18.97 18.71 0 0 0
06/11/2025
18.80
 200 18.80 18.80 18.80 0 0 0
05/11/2025
18.71
 4,900 18.80 18.89 18.71 0 0 0
04/11/2025
18.89
 3,500 18.97 18.97 18.80 0 0 0
03/11/2025
18.97
 2,100 19.06 19.06 18.97 0 300 -0.0
31/10/2025
19.15
 12,200 19.15 19.15 18.62 500 0 0.0
30/10/2025
18.80
 2,600 18.89 18.89 18.80 0 0 0
29/10/2025
18.89
 8,500 19.15 19.15 18.71 0 0 0
28/10/2025
18.80
 9,000 18.97 19.06 18.80 500 0 0.0
27/10/2025
19.15
 4,600 19.15 19.51 19.06 0 100 -0.0
24/10/2025
19.51
 6,700 19.51 19.51 19.15 1,000 0 0.0
23/10/2025
19.51
 100 19.51 19.51 19.51 0 0 0
22/10/2025
19.69
 10,500 19.69 19.78 19.69 0 0 0
21/10/2025
19.24
 6,900 19.95 19.95 19.24 0 500 -0.0
20/10/2025
20.04
 60,700 20.04 20.13 19.87 0 0 0
17/10/2025
20.13
 7,200 20.22 20.22 20.13 0 0 0
16/10/2025
20.13
 400 20.22 20.22 20.13 0 0 0
15/10/2025
20.04
 400 20.22 20.22 20.04 0 0 0
14/10/2025
20.04
 3,500 20.04 20.22 20.04 0 0 0
13/10/2025
20.22
 27,000 20.04 20.22 20.04 100 0 0.0
10/10/2025
20.04
 4,700 20.04 20.31 20.04 0 0 0
09/10/2025
20.22
 3,100 20.04 20.31 19.87 0 0 0
08/10/2025
20.22
 100 20.22 20.22 20.22 0 0 0
07/10/2025
20.04
 18,500 20.04 20.13 20.04 0 0 0
06/10/2025
20.04
 500 20.13 20.13 20.04 0 0 0
03/10/2025
20.04
 7,300 20.22 20.22 20.04 0 0 0
02/10/2025
20.13
 48,000 20.13 20.13 20.13 47,000 0 1.1
01/10/2025
20.13
 2,000 20.22 20.22 20.13 0 0 0
30/09/2025
20.13
 5,900 20.04 20.13 19.95 4,200 0 0.1
29/09/2025
19.95
 2,500 20.22 20.22 19.95 2,400 0 0.1
26/09/2025
19.95
 7,700 20.04 20.40 19.95 0 0 0
25/09/2025
19.87
 3,100 20.04 20.04 19.87 2,100 0 0.0
24/09/2025
19.87
 1,100 20.04 20.04 19.69 100 0 0.0
23/09/2025
19.95
 3,100 19.78 20.04 19.78 0 1,500 -0.0
22/09/2025
19.78
 24,100 19.69 20.13 19.69 200 0 0.0
19/09/2025
19.78
 6,700 19.95 19.95 19.69 100 0 0.0
18/09/2025
19.87
 700 19.87 19.87 19.78 0 0 0
17/09/2025
19.95
 700 19.95 19.95 19.78 0 0 0
16/09/2025
19.69
 5,200 19.78 19.95 19.69 900 600 0.0
15/09/2025
19.87
 17,000 19.69 19.95 19.69 15,000 0 0.3
12/09/2025
19.69
 8,000 19.42 19.87 19.42 0 0 0
11/09/2025
19.42
 24,700 19.33 19.42 19.24 1,900 0 0.0
10/09/2025
19.33
 4,600 19.42 19.51 19.33 0 0 0
09/09/2025
19.24
 0 19.24 19.24 19.24 0 0 0
08/09/2025
19.24
 4,500 19.15 19.33 19.15 0 0 0
05/09/2025
19.06
 4,900 19.06 19.24 19.06 0 0 0
04/09/2025
19.24
 1,100 19.06 19.24 18.97 0 0 0
03/09/2025
19.06
 2,200 19.06 19.06 19.06 0 100 -0.0
29/08/2025
19.06
 2,200 19.24 19.24 19.06 0 0 0
28/08/2025
19.24
 10,100 19.06 19.24 19.06 0 100 0
27/08/2025
19.15
 2,800 19.06 19.15 19.06 0 0 0
26/08/2025
19.33
 6,000 19.15 19.33 19.15 0 0 0
25/08/2025
19.06
 9,000 19.06 19.15 18.97 500 0 0.0
22/08/2025
19.06
 6,000 19.06 19.15 19.06 0 0 0
21/08/2025
19.06
 5,500 19.15 19.15 18.97 0 0 0
20/08/2025
19.33
 3,400 19.15 19.33 18.97 0 0 0
19/08/2025
19.15
 1,700 19.15 19.15 19.15 0 0 0
18/08/2025
18.97
 7,800 19.06 19.06 18.89 0 0 0
15/08/2025
19.06
 8,300 19.24 19.24 19.06 0 0 0
14/08/2025
19.24
 600 19.24 19.33 19.24 0 0 0
13/08/2025
19.24
 2,500 19.24 19.33 19.24 0 0 0
12/08/2025
19.24
 5,300 19.24 19.78 19.24 0 1,500 -0.0
11/08/2025
19.24
 3,100 19.24 19.24 19.06 0 100 -0.0
08/08/2025
19.24
 5,400 19.15 19.24 19.15 0 0 0
07/08/2025
19.15
 8,200 19.15 19.15 19.15 900 0 0.0
06/08/2025
19.06
 6,500 19.06 19.06 19.06 3,500 0 0.1
05/08/2025
18.80
 4,300 18.97 18.97 18.80 0 0 0
04/08/2025
18.97
 11,800 18.97 18.97 18.71 0 0 0
01/08/2025
18.97
 7,200 18.71 19.06 18.71 0 0 0
31/07/2025
18.97
 4,600 18.71 18.97 18.71 0 0 0
30/07/2025
18.71
 9,600 18.97 18.97 18.71 0 0 0
29/07/2025
18.71
 12,500 18.97 18.97 18.71 100 0 0.0
28/07/2025
18.97
 5,800 19.06 19.06 18.71 0 0 0
25/07/2025
19.06
 14,600 18.71 19.06 18.53 0 0 0
24/07/2025
19.15
 9,000 18.71 19.15 18.71 0 0 0
23/07/2025
18.71
 8,700 18.97 19.15 18.71 0 0 0
22/07/2025
18.71
 2,600 19.06 19.06 18.71 0 0 0
21/07/2025
19.15
 8,200 19.42 19.42 19.15 0 0 0
18/07/2025
18.71
 4,800 20.04 20.04 18.71 0 0 0
17/07/2025
18.53
 1,400 18.44 18.53 18.44 0 0 0
16/07/2025
18.62
 1,000 18.71 18.71 18.62 0 0 0
15/07/2025
18.71
 1,600 18.71 18.71 18.62 0 0 0
14/07/2025
18.71
 1,500 19.15 19.15 18.71 0 0 0
11/07/2025
19.42
 4,500 18.53 20.13 18.53 0 0 0
10/07/2025
18.35
 2,900 18.35 19.60 18.35 0 0 0
09/07/2025
18.35
 5,500 18.35 18.44 18.26 100 0 0.0
08/07/2025
18.35
 2,500 18.35 18.35 18.26 0 0 0
07/07/2025
18.35
 2,700 18.35 18.35 18.26 0 0 0
04/07/2025
18.26
 700 18.26 18.35 18.26 200 0 0.0
03/07/2025
18.26
 2,000 18.26 18.44 18.26 100 0 0.0
02/07/2025
18.26
 1,600 18.26 18.35 18.26 0 0 0
01/07/2025
18.26
 1,600 18.26 18.26 18.26 100 0 0.0
30/06/2025
18.26
 900 18.17 18.26 18.17 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |