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)
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
27/06/2025
18.17
 8,500 18.17 18.17 18.17 100 0 0.0
26/06/2025
18.17
 1,500 18.26 18.26 18.17 0 0 0
25/06/2025
18.26
 500 18.17 18.26 18.17 0 0 0
24/06/2025
18.17
 1,800 18.17 18.26 18.17 0 0 0
23/06/2025
18.17
 4,000 18.26 18.26 18.17 0 0 0
20/06/2025
18.26
 5,500 18.26 18.35 18.26 100 0 0.0
19/06/2025
18.26
 2,500 18.26 18.26 18.26 0 0 0
18/06/2025
18.35
 6,700 18.35 18.35 18.26 0 0 0
17/06/2025
18.26
 13,900 18.26 18.35 18.17 0 0 0
16/06/2025
18.26
 9,100 18.08 18.35 18.08 0 0 0
13/06/2025
18.26
 15,800 18.26 18.26 18.17 100 0 0.0
12/06/2025
18.26
 3,400 18.26 18.35 18.26 0 0 0
11/06/2025
18.26
 1,600 18.17 18.26 18.17 0 0 0
10/06/2025
18.17
 7,000 18.17 18.26 18.08 0 0 0
09/06/2025
18.08
 3,600 18.35 18.35 18.08 0 0 0
06/06/2025
18.08
 700 18.26 18.26 18.08 0 0 0
05/06/2025
18.17
 800 18.62 18.62 18.17 0 0 0
04/06/2025
17.99
 2,700 18.26 18.26 18.17 0 0 0
03/06/2025
18.26
 4,600 18.26 18.26 18.17 0 0 0
02/06/2025
18.26
 700 18.17 18.26 18.17 0 0 0
30/05/2025
18.17
 9,600 18.35 18.35 18.17 0 0 0
29/05/2025
18.35
 2,800 18.35 18.71 18.35 0 0 0
28/05/2025
18.44
 3,100 18.35 18.62 18.26 0 0 0
27/05/2025
18.35
 1,100 18.53 18.53 18.26 0 0 0
26/05/2025
18.26
 17,400 18.17 18.35 18.17 0 0 0
23/05/2025
17.99
 10,100 17.99 18.08 17.91 0 0 0
22/05/2025
17.99
 12,700 18.08 18.17 17.99 0 0 0
21/05/2025
18.08
 23,800 18.08 18.08 17.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |