CTCP Xi măng La Hiên VVMI (clh)

20.50
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
(2026-05-13) 		0.10 0.49% 120,800 200 0
20
20.76
20.50
2 tháng
(2026-04-13) 		0.72 3.66% 176,100 200 0
19.69
20.76
20.50
3 tháng
(2026-03-16) 		1.17 6.05% 291,100 -22,900 -0.5
19.06
20.76
20.50
6 tháng
(2025-12-15) 		1.35 7.03% 511,200 -29,900 -0.6
18.71
20.76
20.50
12 tháng
(2025-06-17) 		2.24 12.26% 1,244,600 72,200 1.6
18.17
20.76
20.50
24 tháng
(2024-06-24) 		1.94 10.47% 2,780,782 317,313 7.2
16.54
20.76
20.50
36 tháng
(2023-06-28) 		0.48 2.38% 4,334,633 361,640 8.2
16.54
20.76
20.50
60 tháng
(2021-07-08) 		8.42 69.76% 9,660,537 635,340 15.7
11.67
24.02
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
18.96
 13,200 18.80 18.96 18.80 1,500 0 0.0
26/03/2025
18.88
 4,500 18.88 18.96 18.72 2,000 0 0.0
25/03/2025
18.88
 24,900 18.72 18.96 18.72 5,900 0 0.1
24/03/2025
18.72
 5,000 18.96 18.96 18.56 2,500 0 0.1
21/03/2025
18.72
 5,500 18.07 18.72 18.07 0 0 0
20/03/2025
18.56
 0 18.56 18.56 18.56 0 0 0
19/03/2025
18.56
 5,600 18.88 18.96 18.56 0 0 0
18/03/2025
18.88
 0 18.88 18.88 18.88 0 0 0
17/03/2025
18.88
 2,100 18.48 18.88 18.40 0 500 0
14/03/2025
18.72
 9,500 18.56 18.72 18.48 0 0 0
13/03/2025
18.56
 1,200 18.64 18.64 18.56 0 0 0
12/03/2025
18.72
 5,500 18.88 18.88 18.56 400 0 0.0
11/03/2025
18.64
 15,800 18.56 18.88 18.56 0 0 0
10/03/2025
18.64
 6,100 18.72 18.72 18.56 0 0 0
07/03/2025
18.64
 8,300 18.64 18.64 18.64 0 0 0
06/03/2025
18.64
 9,300 18.64 18.80 18.64 0 0 0
05/03/2025
18.64
 100 18.64 18.64 18.64 0 0 0
04/03/2025
18.72
 10,300 18.64 18.72 18.64 0 0 0
03/03/2025
18.72
 5,100 18.64 18.72 18.64 100 2,000 -0.0
28/02/2025
18.72
 16,600 18.80 18.80 18.72 0 0 0
27/02/2025
18.88
 21,400 18.80 18.88 18.72 0 0 0
26/02/2025
18.96
 10,900 18.56 18.96 18.56 0 0 0
25/02/2025
18.56
 26,000 18.48 18.64 18.48 0 0 0
24/02/2025
18.48
 8,600 18.40 18.48 18.40 900 0 0.0
21/02/2025
18.48
 5,400 18.40 18.56 18.32 0 0 0
20/02/2025
18.15
 13,700 18.40 18.96 18.15 0 7,300 -0.2
19/02/2025
18.15
 2,200 18.23 18.23 18.15 0 0 0
18/02/2025
18.32
 8,200 18.23 18.32 18.23 0 6,900 -0.2
17/02/2025
18.23
 11,700 18.32 18.32 18.15 200 7,000 -0.2
14/02/2025
18.32
 1,800 18.32 18.32 18.32 0 0 0
13/02/2025
18.23
 2,300 18.07 18.23 18.07 0 0 0
12/02/2025
18.07
 700 18.23 18.32 18.07 0 0 0
11/02/2025
17.99
 3,211 18.23 18.23 17.99 0 0 0
10/02/2025
18.23
 5,900 18.48 18.56 17.91 0 0 0
07/02/2025
18.56
 1,200 18.56 18.56 18.56 0 0 0
06/02/2025
18.56
 1,005 18.56 18.56 18.56 0 0 0
05/02/2025
18.80
 6,100 18.96 18.96 17.35 0 900 -0.0
04/02/2025
18.56
 7,000 18.88 18.96 18.56 0 0 0
03/02/2025
18.56
 8,000 18.32 19.04 18.32 2,000 0 0
24/01/2025
18.32
 48 18.32 18.32 18.32 0 0 0
23/01/2025
18.32
 100 18.32 18.32 18.32 0 0 0
22/01/2025
18.32
 4,900 18.07 18.32 18.07 0 300 -0.0
21/01/2025
17.91
 2,600 17.91 17.91 17.91 0 0 0
20/01/2025
17.75
 1,400 17.75 17.75 17.75 0 0 0
17/01/2025
17.75
 1,000 17.67 17.75 17.67 0 0 0
16/01/2025
17.51
 0 17.51 17.51 17.51 0 0 0
15/01/2025
17.51
 1,600 17.51 17.59 17.51 0 0 0
14/01/2025
17.35
 3,600 17.27 17.35 17.27 0 0 0
13/01/2025
17.67
 5,400 17.51 17.67 16.94 300 0 0.0
10/01/2025
17.59
 4 17.59 17.59 17.59 0 0 0
09/01/2025
17.59
 501 17.99 17.99 17.59 0 0 0
08/01/2025
18.07
 0 18.07 18.07 18.07 0 0 0
07/01/2025
18.07
 0 18.07 18.07 18.07 0 0 0
06/01/2025
18.07
 7,805 18.07 18.07 17.35 0 200 -0.0
03/01/2025
18.32
 150 18.32 18.32 18.32 0 0 0
02/01/2025
18.88
 6,600 17.59 19.20 17.59 0 0 0
31/12/2024
17.51
 0 17.51 17.51 17.51 0 0 0
30/12/2024
17.51
 5,610 17.35 17.51 17.35 0 0 0
27/12/2024
17.35
 7,100 17.43 17.43 17.35 0 0 0
26/12/2024
17.35
 11,400 17.51 17.51 17.35 200 0 0.0
25/12/2024
17.51
 9,400 17.59 17.59 17.35 0 0 0
24/12/2024
17.59
 2,700 17.59 17.59 17.59 0 0 0
23/12/2024
17.51
 1,300 17.43 17.59 17.43 0 0 0
20/12/2024
17.43
 5,700 17.59 17.59 17.43 0 0 0
19/12/2024
17.43
 100 17.43 17.43 17.43 0 0 0
18/12/2024
17.59
 800 17.51 17.59 17.51 0 0 0
17/12/2024
17.51
 1,200 17.59 17.59 17.51 0 0 0
16/12/2024
17.59
 1,451 17.59 17.59 17.59 0 0 0
13/12/2024
17.59
 0 17.59 17.59 17.59 0 0 0
12/12/2024
17.59
 600 17.51 17.59 17.51 300 0 0.0
11/12/2024
17.43
 2,100 17.43 17.43 17.27 0 0 0
10/12/2024
17.43
 5,300 17.35 17.51 17.35 0 0 0
09/12/2024
17.59
 5,500 17.59 17.59 17.43 0 0 0
06/12/2024
17.59
 500 17.59 17.59 17.59 0 0 0
05/12/2024
17.59
 2,701 17.59 17.59 17.51 0 0 0
04/12/2024
17.59
 6,500 17.51 17.59 17.51 0 100 -0.0
03/12/2024
17.59
 4,800 17.59 17.59 17.51 0 0 0
02/12/2024
17.59
 3,300 17.59 17.67 17.51 0 0 0
29/11/2024
17.59
 3,800 17.59 17.59 17.59 0 0 0
28/11/2024
17.59
 9,700 17.51 17.59 17.11 0 0 0
27/11/2024
17.75
 500 17.67 17.75 17.59 0 0 0
26/11/2024
17.59
 400 17.51 17.59 17.51 0 0 0
25/11/2024
17.59
 1,500 17.59 17.59 17.59 0 0 0
22/11/2024
17.59
 1,001 17.75 17.75 17.59 0 0 0
21/11/2024
17.75
 4,300 17.75 17.75 17.67 0 0 0
20/11/2024
17.83
 500 17.67 17.91 17.67 0 0 0
19/11/2024
17.75
 1,000 17.75 17.75 17.51 100 0 0.0
18/11/2024
17.75
 100 17.75 17.75 17.75 0 0 0
15/11/2024
17.75
 700 17.75 17.75 17.75 0 0 0
14/11/2024
17.75
 600 17.91 17.91 17.75 0 0 0
13/11/2024
17.83
 1,400 17.75 17.83 17.75 0 0 0
12/11/2024
17.75
 201 17.75 17.75 17.75 0 0 0
11/11/2024
17.91
 2,100 17.67 17.99 17.67 0 200 -0.0
08/11/2024
17.67
 2,800 17.75 17.75 17.59 100 0 0.0
07/11/2024
17.83
 1,400 17.83 17.83 17.75 0 0 0
06/11/2024
17.75
 300 17.75 17.75 17.75 0 0 0
05/11/2024
17.91
 4,600 17.75 17.99 17.75 0 0 0
04/11/2024
17.99
 0 17.99 17.99 17.99 0 0 0
01/11/2024
17.99
 0 17.99 17.99 17.99 0 0 0
31/10/2024
17.99
 500 17.99 17.99 17.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |