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)
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
30/10/2024
17.99
 500 17.99 17.99 17.99 0 0 0
29/10/2024
17.91
 1,500 17.83 17.91 17.83 0 0 0
28/10/2024
17.91
 3,400 18.15 18.15 17.75 0 0 0
25/10/2024
18.15
 500 17.91 18.15 17.91 0 0 0
24/10/2024
17.83
 4,900 17.99 17.99 17.83 0 0 0
23/10/2024
18.15
 0 18.15 18.15 18.15 0 0 0
22/10/2024
18.15
 600 18.15 18.15 18.15 0 0 0
21/10/2024
18.15
 4,000 18.15 18.15 18.15 0 0 0
18/10/2024
18.32
 7,300 17.99 18.32 17.91 1,900 0 0.0
17/10/2024
18.32
 21,503 18.32 18.32 18.15 21,000 0 0.5
16/10/2024
18.32
 1,400 18.32 18.32 18.32 1,200 0 0.0
15/10/2024
18.40
 900 18.40 18.40 18.40 0 0 0
14/10/2024
18.32
 2,601 18.32 18.32 18.32 2,600 0 0.1
11/10/2024
18.32
 2,500 18.32 18.32 18.32 2,500 800 0.0
10/10/2024
18.32
 9,801 18.48 18.48 18.32 9,700 0 0.2
09/10/2024
18.32
 1,600 18.56 18.56 18.32 600 0 0.0
08/10/2024
18.32
 2,500 18.23 18.40 18.23 2,400 0 0.1
07/10/2024
18.32
 8,602 18.07 18.40 18.07 8,100 0 0.2
04/10/2024
18.32
 2,700 18.07 18.32 18.07 0 0 0
03/10/2024
18.32
 6,900 17.99 18.32 17.75 0 0 0
02/10/2024
18.32
 0 18.32 18.32 18.32 0 0 0
01/10/2024
18.32
 1,500 18.40 18.56 18.32 900 0 0.0
30/09/2024
18.23
 200 17.75 18.23 17.75 0 0 0
27/09/2024
18.32
 400 18.40 18.40 18.32 0 0 0
26/09/2024
18.40
 622 18.40 18.40 18.40 0 100 -0.0
25/09/2024
18.40
 5,800 18.15 18.40 17.75 0 2,500 -0.1
24/09/2024
18.15
 500 18.15 18.15 18.15 0 0 0
23/09/2024
18.15
 629 17.83 18.15 17.83 0 0 0
20/09/2024
18.40
 100 18.40 18.40 18.40 0 0 0
19/09/2024
18.15
 4,060 17.91 18.15 17.75 0 960 -0.0
18/09/2024
18.07
 1,500 18.07 18.07 18.07 100 0 0.0
17/09/2024
18.15
 11,000 18.15 18.15 17.75 0 0 0
16/09/2024
18.56
 5,100 18.56 18.56 18.56 0 0 0
13/09/2024
18.56
 3,900 18.48 18.72 18.48 3,500 0 0.1
12/09/2024
17.99
 0 17.99 17.99 17.99 0 0 0
11/09/2024
17.99
 500 18.07 18.07 17.99 0 0 0
10/09/2024
18.15
 7,600 17.99 18.48 17.67 300 0 0.0
09/09/2024
17.91
 0 17.91 17.91 17.91 0 0 0
06/09/2024
17.91
 3,000 18.23 18.23 17.91 0 0 0
05/09/2024
18.32
 200 18.32 18.32 18.32 0 0 0
04/09/2024
18.32
 1,600 18.56 18.56 18.32 0 100 -0.0
30/08/2024
18.56
 6,200 18.56 18.56 18.56 0 0 0
29/08/2024
18.32
 300 18.48 18.48 18.32 0 0 0
28/08/2024
17.99
 3,200 17.99 17.99 17.99 0 0 0
27/08/2024
18.23
 1,210 18.48 18.48 18.23 100 0 0.0
26/08/2024
18.56
 1,001 18.72 18.72 18.56 0 0 0
23/08/2024
18.72
 1,601 18.48 18.72 18.48 0 0 0
22/08/2024
18.56
 1,300 18.80 18.80 18.56 0 0 0
21/08/2024
18.32
 300 18.48 18.48 18.32 0 0 0
20/08/2024
18.48
 800 18.48 18.48 18.32 0 0 0
19/08/2024
18.32
 4,348 18.40 18.40 18.15 0 0 0
16/08/2024
18.40
 3,600 18.32 18.40 18.32 0 0 0
15/08/2024
18.40
 400 17.99 18.40 17.99 0 0 0
14/08/2024
18.40
 100 18.40 18.40 18.40 0 0 0
13/08/2024
18.40
 3,900 18.23 18.40 18.07 0 0 0
12/08/2024
18.23
 1,301 18.48 18.48 18.23 0 0 0
09/08/2024
18.48
 3,700 18.15 18.48 18.15 0 0 0
08/08/2024
18.15
 2,100 18.40 18.56 18.15 0 100 -0.0
07/08/2024
18.40
 2,700 18.56 18.56 18.07 0 0 0
06/08/2024
18.56
 12,482 18.48 18.64 18.48 9,500 500 0.2
05/08/2024
18.56
 18,100 18.48 18.64 18.48 18,000 0 0.4
02/08/2024
18.56
 2,013 18.56 18.56 18.56 1,800 0 0.0
01/08/2024
19.04
 10,500 18.64 19.04 18.56 6,200 0 0.1
31/07/2024
19.20
 9,437 18.88 19.61 18.88 0 0 0
30/07/2024
18.64
 6,801 18.56 18.64 18.48 3,200 0 0.1
29/07/2024
18.56
 12,402 18.56 18.64 18.56 11,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |