CTCP Xi măng La Hiên VVMI (clh)

21.50
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
(2025-12-29) 		0.20 0.94% 71,200 0 0
21.30
21.80
21.50
2 tháng
(2025-11-28) 		0.10 0.47% 140,000 25,800 0.5
21.10
21.80
21.50
3 tháng
(2025-10-29) 		0.30 1.42% 196,200 26,000 0.6
21
21.80
21.50
6 tháng
(2025-07-31) 		0.20 0.94% 667,500 101,900 2.3
21
22.70
21.50
12 tháng
(2025-02-03) 		0.67 3.21% 1,737,816 93,500 2.0
18.57
22.70
21.50
24 tháng
(2024-02-07) 		-0.63 -2.84% 3,134,853 366,440 8.2
18.57
22.72
21.50
36 tháng
(2023-02-13) 		0.06 0.28% 4,216,683 403,740 9.2
18.57
22.96
21.50
60 tháng
(2021-02-22) 		10.16 89.64% 10,066,040 681,040 16.7
11.34
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
19.93
 16,100 20.11 20.38 19.47 0 100 -0.0
10/04/2025
20.38
 6,600 20.20 20.38 20.20 0 0 0
09/04/2025
18.57
 12,000 18.48 18.84 18.48 0 500 -0.0
08/04/2025
18.57
 22,800 19.47 19.93 18.57 0 0 0
04/04/2025
20.11
 17,700 20.65 20.65 19.47 0 300 -0.0
03/04/2025
20.29
 30,900 21.19 21.19 19.93 0 0 0
02/04/2025
21.56
 4,500 21.74 21.74 21.47 0 0 0
01/04/2025
21.56
 1,200 21.74 21.74 21.56 0 0 0
31/03/2025
21.65
 32,000 21.01 21.74 21.01 0 0 0
28/03/2025
21.10
 2,600 21.19 21.19 21.01 0 0 0
27/03/2025
21.28
 13,200 21.10 21.28 21.10 1,500 0 0.0
26/03/2025
21.19
 4,500 21.19 21.28 21.01 2,000 0 0.0
25/03/2025
21.19
 24,900 21.01 21.28 21.01 5,900 0 0.1
24/03/2025
21.01
 5,000 21.28 21.28 20.83 2,500 0 0.1
21/03/2025
21.01
 5,500 20.29 21.01 20.29 0 0 0
20/03/2025
20.83
 0 20.83 20.83 20.83 0 0 0
19/03/2025
20.83
 5,600 21.19 21.28 20.83 0 0 0
18/03/2025
21.19
 0 21.19 21.19 21.19 0 0 0
17/03/2025
21.19
 2,100 20.74 21.19 20.65 0 500 0
14/03/2025
21.01
 9,500 20.83 21.01 20.74 0 0 0
13/03/2025
20.83
 1,200 20.92 20.92 20.83 0 0 0
12/03/2025
21.01
 5,500 21.19 21.19 20.83 400 0 0.0
11/03/2025
20.92
 15,800 20.83 21.19 20.83 0 0 0
10/03/2025
20.92
 6,100 21.01 21.01 20.83 0 0 0
07/03/2025
20.92
 8,300 20.92 20.92 20.92 0 0 0
06/03/2025
20.92
 9,300 20.92 21.10 20.92 0 0 0
05/03/2025
20.92
 100 20.92 20.92 20.92 0 0 0
04/03/2025
21.01
 10,300 20.92 21.01 20.92 0 0 0
03/03/2025
21.01
 5,100 20.92 21.01 20.92 100 2,000 -0.0
28/02/2025
21.01
 16,600 21.10 21.10 21.01 0 0 0
27/02/2025
21.19
 21,400 21.10 21.19 21.01 0 0 0
26/02/2025
21.28
 10,900 20.83 21.28 20.83 0 0 0
25/02/2025
20.83
 26,000 20.74 20.92 20.74 0 0 0
24/02/2025
20.74
 8,600 20.65 20.74 20.65 900 0 0.0
21/02/2025
20.74
 5,400 20.65 20.83 20.56 0 0 0
20/02/2025
20.38
 13,700 20.65 21.28 20.38 0 7,300 -0.2
19/02/2025
20.38
 2,200 20.47 20.47 20.38 0 0 0
18/02/2025
20.56
 8,200 20.47 20.56 20.47 0 6,900 -0.2
17/02/2025
20.47
 11,700 20.56 20.56 20.38 200 7,000 -0.2
14/02/2025
20.56
 1,800 20.56 20.56 20.56 0 0 0
13/02/2025
20.47
 2,300 20.29 20.47 20.29 0 0 0
12/02/2025
20.29
 700 20.47 20.56 20.29 0 0 0
11/02/2025
20.20
 3,211 20.47 20.47 20.20 0 0 0
10/02/2025
20.47
 5,900 20.74 20.83 20.11 0 0 0
07/02/2025
20.83
 1,200 20.83 20.83 20.83 0 0 0
06/02/2025
20.83
 1,005 20.83 20.83 20.83 0 0 0
05/02/2025
21.10
 6,100 21.28 21.28 19.47 0 900 -0.0
04/02/2025
20.83
 7,000 21.19 21.28 20.83 0 0 0
03/02/2025
20.83
 8,000 20.56 21.38 20.56 2,000 0 0
24/01/2025
20.56
 48 20.56 20.56 20.56 0 0 0
23/01/2025
20.56
 100 20.56 20.56 20.56 0 0 0
22/01/2025
20.56
 4,900 20.29 20.56 20.29 0 300 -0.0
21/01/2025
20.11
 2,600 20.11 20.11 20.11 0 0 0
20/01/2025
19.93
 1,400 19.93 19.93 19.93 0 0 0
17/01/2025
19.93
 1,000 19.84 19.93 19.84 0 0 0
16/01/2025
19.65
 0 19.65 19.65 19.65 0 0 0
15/01/2025
19.65
 1,600 19.65 19.75 19.65 0 0 0
14/01/2025
19.47
 3,600 19.38 19.47 19.38 0 0 0
13/01/2025
19.84
 5,400 19.65 19.84 19.02 300 0 0.0
10/01/2025
19.75
 4 19.75 19.75 19.75 0 0 0
09/01/2025
19.75
 501 20.20 20.20 19.75 0 0 0
08/01/2025
20.29
 0 20.29 20.29 20.29 0 0 0
07/01/2025
20.29
 0 20.29 20.29 20.29 0 0 0
06/01/2025
20.29
 7,805 20.29 20.29 19.47 0 200 -0.0
03/01/2025
20.56
 150 20.56 20.56 20.56 0 0 0
02/01/2025
21.19
 6,600 19.75 21.56 19.75 0 0 0
31/12/2024
19.65
 0 19.65 19.65 19.65 0 0 0
30/12/2024
19.65
 5,610 19.47 19.65 19.47 0 0 0
27/12/2024
19.47
 7,100 19.56 19.56 19.47 0 0 0
26/12/2024
19.47
 11,400 19.65 19.65 19.47 200 0 0.0
25/12/2024
19.65
 9,400 19.75 19.75 19.47 0 0 0
24/12/2024
19.75
 2,700 19.75 19.75 19.75 0 0 0
23/12/2024
19.65
 1,300 19.56 19.75 19.56 0 0 0
20/12/2024
19.56
 5,700 19.75 19.75 19.56 0 0 0
19/12/2024
19.56
 100 19.56 19.56 19.56 0 0 0
18/12/2024
19.75
 800 19.65 19.75 19.65 0 0 0
17/12/2024
19.65
 1,200 19.75 19.75 19.65 0 0 0
16/12/2024
19.75
 1,451 19.75 19.75 19.75 0 0 0
13/12/2024
19.75
 0 19.75 19.75 19.75 0 0 0
12/12/2024
19.75
 600 19.65 19.75 19.65 300 0 0.0
11/12/2024
19.56
 2,100 19.56 19.56 19.38 0 0 0
10/12/2024
19.56
 5,300 19.47 19.65 19.47 0 0 0
09/12/2024
19.75
 5,500 19.75 19.75 19.56 0 0 0
06/12/2024
19.75
 500 19.75 19.75 19.75 0 0 0
05/12/2024
19.75
 2,701 19.75 19.75 19.65 0 0 0
04/12/2024
19.75
 6,500 19.65 19.75 19.65 0 100 -0.0
03/12/2024
19.75
 4,800 19.75 19.75 19.65 0 0 0
02/12/2024
19.75
 3,300 19.75 19.84 19.65 0 0 0
29/11/2024
19.75
 3,800 19.75 19.75 19.75 0 0 0
28/11/2024
19.75
 9,700 19.65 19.75 19.20 0 0 0
27/11/2024
19.93
 500 19.84 19.93 19.75 0 0 0
26/11/2024
19.75
 400 19.65 19.75 19.65 0 0 0
25/11/2024
19.75
 1,500 19.75 19.75 19.75 0 0 0
22/11/2024
19.75
 1,001 19.93 19.93 19.75 0 0 0
21/11/2024
19.93
 4,300 19.93 19.93 19.84 0 0 0
20/11/2024
20.02
 500 19.84 20.11 19.84 0 0 0
19/11/2024
19.93
 1,000 19.93 19.93 19.65 100 0 0.0
18/11/2024
19.93
 100 19.93 19.93 19.93 0 0 0
15/11/2024
19.93
 700 19.93 19.93 19.93 0 0 0
14/11/2024
19.93
 600 20.11 20.11 19.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |