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)
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
24/06/2024
20.83
 40,742 20.83 21.01 20.56 39,100 500 0.9
21/06/2024
20.83
 12,500 20.83 20.83 20.02 4,200 0 0.1
20/06/2024
20.83
 5,560 22.01 22.01 20.20 0 0 0
19/06/2024
20.83
 8,300 21.92 21.92 20.20 200 200 -0.0
18/06/2024
20.92
 35,500 20.02 21.92 20.02 1,400 0 0.0
17/06/2024
19.93
 9,400 20.11 20.11 19.93 6,000 0 0.1
14/06/2024
20.02
 22,101 19.38 20.38 19.38 200 0 0.0
13/06/2024
19.47
 17,000 19.65 19.65 18.11 0 0 0
12/06/2024
19.47
 5,500 19.47 19.56 19.47 0 0 0
11/06/2024
19.38
 1,100 19.38 19.38 19.38 0 0 0
10/06/2024
19.47
 1,700 19.38 19.47 19.38 0 0 0
07/06/2024
19.38
 17,300 19.47 19.47 19.38 0 0 0
06/06/2024
19.38
 7,300 19.47 19.47 19.11 0 0 0
05/06/2024
19.38
 11,014 19.56 19.56 19.29 0 0 0
04/06/2024
19.47
 4,940 19.47 19.56 19.47 0 0 0
03/06/2024
19.38
 13,701 19.56 19.65 19.38 0 0 0
31/05/2024
19.56
 3,700 19.56 19.56 19.47 0 0 0
30/05/2024
19.56
 3,600 19.65 19.65 19.56 0 0 0
29/05/2024
19.75
 1,100 19.65 19.75 19.56 0 0 0
28/05/2024
19.84
 18,848 19.75 19.84 19.56 2,800 0 0.1
27/05/2024
19.65
 4,440 19.65 19.75 19.65 27 0 0.0
24/05/2024
19.65
 4,003 19.75 19.84 19.65 0 0 0
23/05/2024
19.84
 5,909 19.75 19.84 19.75 0 0 0
22/05/2024
19.75
 8,707 19.84 19.93 19.65 0 0 0
21/05/2024
19.84
 3,053 19.84 19.84 19.75 400 0 0.0
20/05/2024
19.84
 6,800 19.84 19.93 19.75 0 0 0
17/05/2024
19.84
 3,430 19.75 19.84 19.75 0 0 0
16/05/2024
19.75
 6,206 19.93 20.02 19.75 0 0 0
15/05/2024
19.93
 5,651 19.84 19.93 19.75 0 0 0
14/05/2024
19.84
 1,304 19.93 19.93 19.75 0 0 0
13/05/2024
19.93
 7,633 19.93 20.29 19.93 100 0 0.0
10/05/2024
19.93
 5,312 19.93 19.93 19.75 0 0 0
09/05/2024
19.84
 2,453 19.75 19.93 19.75 0 0 0
08/05/2024
19.75
 8,447 19.93 19.93 19.75 0 0 0
07/05/2024
19.75
 13,460 19.93 19.93 19.75 100 100 0
06/05/2024
19.93
 11,607 20.11 20.11 19.93 0 200 -0.0
03/05/2024
20.02
 9,930 20.29 20.29 19.56 0 200 -0.0
02/05/2024
20.38
 9,300 20.38 20.47 20.02 0 0 0
26/04/2024: Cổ tức tiền mặt tỉ lệ: 16%
26/04/2024
20.56
 20,707 20.92 21.01 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |