CTCP Xi măng La Hiên VVMI (clh)

22.60
0.20
(0.89%)
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
(2026-03-30) 		0.10 0.45% 87,300 -6,200 -0.1
22
22.80
22.60
2 tháng
(2026-03-02) 		0 0% 193,600 -27,100 -0.6
21
22.80
22.60
3 tháng
(2026-01-29) 		0.90 4.19% 280,100 -30,100 -0.6
21
22.80
22.60
6 tháng
(2025-10-31) 		0.90 4.19% 469,300 -4,100 -0.1
21
22.80
22.60
12 tháng
(2025-05-05) 		1.12 5.24% 1,513,000 73,300 1.6
20.20
22.80
22.60
24 tháng
(2024-05-09) 		2.56 12.93% 2,904,047 332,240 7.5
18.57
22.80
22.60
36 tháng
(2023-05-15) 		-0.24 -1.06% 4,315,643 365,740 8.3
18.57
22.96
22.60
60 tháng
(2021-05-25) 		8.84 65.25% 9,701,495 611,440 15.2
13.10
26.97
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |