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)
13/11/2024
20.02
 1,400 19.93 20.02 19.93 0 0 0
12/11/2024
19.93
 201 19.93 19.93 19.93 0 0 0
11/11/2024
20.11
 2,100 19.84 20.20 19.84 0 200 -0.0
08/11/2024
19.84
 2,800 19.93 19.93 19.75 100 0 0.0
07/11/2024
20.02
 1,400 20.02 20.02 19.93 0 0 0
06/11/2024
19.93
 300 19.93 19.93 19.93 0 0 0
05/11/2024
20.11
 4,600 19.93 20.20 19.93 0 0 0
04/11/2024
20.20
 0 20.20 20.20 20.20 0 0 0
01/11/2024
20.20
 0 20.20 20.20 20.20 0 0 0
31/10/2024
20.20
 500 20.20 20.20 20.20 0 0 0
30/10/2024
20.20
 500 20.20 20.20 20.20 0 0 0
29/10/2024
20.11
 1,500 20.02 20.11 20.02 0 0 0
28/10/2024
20.11
 3,400 20.38 20.38 19.93 0 0 0
25/10/2024
20.38
 500 20.11 20.38 20.11 0 0 0
24/10/2024
20.02
 4,900 20.20 20.20 20.02 0 0 0
23/10/2024
20.38
 0 20.38 20.38 20.38 0 0 0
22/10/2024
20.38
 600 20.38 20.38 20.38 0 0 0
21/10/2024
20.38
 4,000 20.38 20.38 20.38 0 0 0
18/10/2024
20.56
 7,300 20.20 20.56 20.11 1,900 0 0.0
17/10/2024
20.56
 21,503 20.56 20.56 20.38 21,000 0 0.5
16/10/2024
20.56
 1,400 20.56 20.56 20.56 1,200 0 0.0
15/10/2024
20.65
 900 20.65 20.65 20.65 0 0 0
14/10/2024
20.56
 2,601 20.56 20.56 20.56 2,600 0 0.1
11/10/2024
20.56
 2,500 20.56 20.56 20.56 2,500 800 0.0
10/10/2024
20.56
 9,801 20.74 20.74 20.56 9,700 0 0.2
09/10/2024
20.56
 1,600 20.83 20.83 20.56 600 0 0.0
08/10/2024
20.56
 2,500 20.47 20.65 20.47 2,400 0 0.1
07/10/2024
20.56
 8,602 20.29 20.65 20.29 8,100 0 0.2
04/10/2024
20.56
 2,700 20.29 20.56 20.29 0 0 0
03/10/2024
20.56
 6,900 20.20 20.56 19.93 0 0 0
02/10/2024
20.56
 0 20.56 20.56 20.56 0 0 0
01/10/2024
20.56
 1,500 20.65 20.83 20.56 900 0 0.0
30/09/2024
20.47
 200 19.93 20.47 19.93 0 0 0
27/09/2024
20.56
 400 20.65 20.65 20.56 0 0 0
26/09/2024
20.65
 622 20.65 20.65 20.65 0 100 -0.0
25/09/2024
20.65
 5,800 20.38 20.65 19.93 0 2,500 -0.1
24/09/2024
20.38
 500 20.38 20.38 20.38 0 0 0
23/09/2024
20.38
 629 20.02 20.38 20.02 0 0 0
20/09/2024
20.65
 100 20.65 20.65 20.65 0 0 0
19/09/2024
20.38
 4,060 20.11 20.38 19.93 0 960 -0.0
18/09/2024
20.29
 1,500 20.29 20.29 20.29 100 0 0.0
17/09/2024
20.38
 11,000 20.38 20.38 19.93 0 0 0
16/09/2024
20.83
 5,100 20.83 20.83 20.83 0 0 0
13/09/2024
20.83
 3,900 20.74 21.01 20.74 3,500 0 0.1
12/09/2024
20.20
 0 20.20 20.20 20.20 0 0 0
11/09/2024
20.20
 500 20.29 20.29 20.20 0 0 0
10/09/2024
20.38
 7,600 20.20 20.74 19.84 300 0 0.0
09/09/2024
20.11
 0 20.11 20.11 20.11 0 0 0
06/09/2024
20.11
 3,000 20.47 20.47 20.11 0 0 0
05/09/2024
20.56
 200 20.56 20.56 20.56 0 0 0
04/09/2024
20.56
 1,600 20.83 20.83 20.56 0 100 -0.0
30/08/2024
20.83
 6,200 20.83 20.83 20.83 0 0 0
29/08/2024
20.56
 300 20.74 20.74 20.56 0 0 0
28/08/2024
20.20
 3,200 20.20 20.20 20.20 0 0 0
27/08/2024
20.47
 1,210 20.74 20.74 20.47 100 0 0.0
26/08/2024
20.83
 1,001 21.01 21.01 20.83 0 0 0
23/08/2024
21.01
 1,601 20.74 21.01 20.74 0 0 0
22/08/2024
20.83
 1,300 21.10 21.10 20.83 0 0 0
21/08/2024
20.56
 300 20.74 20.74 20.56 0 0 0
20/08/2024
20.74
 800 20.74 20.74 20.56 0 0 0
19/08/2024
20.56
 4,348 20.65 20.65 20.38 0 0 0
16/08/2024
20.65
 3,600 20.56 20.65 20.56 0 0 0
15/08/2024
20.65
 400 20.20 20.65 20.20 0 0 0
14/08/2024
20.65
 100 20.65 20.65 20.65 0 0 0
13/08/2024
20.65
 3,900 20.47 20.65 20.29 0 0 0
12/08/2024
20.47
 1,301 20.74 20.74 20.47 0 0 0
09/08/2024
20.74
 3,700 20.38 20.74 20.38 0 0 0
08/08/2024
20.38
 2,100 20.65 20.83 20.38 0 100 -0.0
07/08/2024
20.65
 2,700 20.83 20.83 20.29 0 0 0
06/08/2024
20.83
 12,482 20.74 20.92 20.74 9,500 500 0.2
05/08/2024
20.83
 18,100 20.74 20.92 20.74 18,000 0 0.4
02/08/2024
20.83
 2,013 20.83 20.83 20.83 1,800 0 0.0
01/08/2024
21.38
 10,500 20.92 21.38 20.83 6,200 0 0.1
31/07/2024
21.56
 9,437 21.19 22.01 21.19 0 0 0
30/07/2024
20.92
 6,801 20.83 20.92 20.74 3,200 0 0.1
29/07/2024
20.83
 12,402 20.83 20.92 20.83 11,300 0 0.3
26/07/2024
20.92
 7,800 20.83 20.92 20.83 0 0 0
25/07/2024
20.83
 7,579 20.83 20.83 20.83 7,100 0 0.2
24/07/2024
20.92
 25,101 20.83 21.19 20.83 22,800 0 0.5
23/07/2024
20.74
 5,101 20.92 20.92 20.74 1,800 0 0.0
22/07/2024
20.92
 37,000 20.83 20.92 20.83 32,300 0 0.7
19/07/2024
21.19
 909 21.19 21.19 21.19 0 0 0
18/07/2024
21.19
 4,001 20.92 21.19 20.83 2,400 0 0.1
17/07/2024
21.19
 13,501 21.01 21.19 20.65 10,400 0 0.2
16/07/2024
21.01
 9,546 20.83 21.19 20.83 4,800 27 0.1
15/07/2024
20.92
 15,130 21.19 21.19 20.83 14,200 0 0.3
12/07/2024
21.19
 11,500 20.83 21.19 20.83 0 1,000 -0.0
11/07/2024
20.65
 7,000 20.74 20.74 20.56 6,600 0 0.1
10/07/2024
20.74
 3,600 20.56 20.74 20.56 1,900 0 0.0
09/07/2024
20.83
 2,801 20.56 20.83 20.56 1,100 0 0.0
08/07/2024
20.83
 7,559 20.56 20.83 20.56 5,000 0 0.1
05/07/2024
20.83
 6,700 20.56 20.83 20.56 6,100 0 0.1
04/07/2024
20.83
 300 20.83 20.83 20.83 0 0 0
03/07/2024
20.83
 200 20.83 20.83 20.83 0 0 0
02/07/2024
20.83
 100 20.83 20.83 20.83 0 0 0
01/07/2024
20.83
 300 20.83 20.83 20.83 0 0 0
28/06/2024
20.83
 8,800 21.01 21.01 20.83 0 300 -0.0
27/06/2024
21.19
 1,300 20.83 21.19 20.83 0 100 -0.0
26/06/2024
21.19
 4,310 20.83 21.19 20.56 0 0 0
25/06/2024
20.83
 3,200 20.83 20.83 20.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |