CTCP Xi măng La Hiên VVMI (clh)

22
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
(2026-02-11) 		0.10 0.46% 65,700 -4,000 -0.1
21
22.40
22
2 tháng
(2026-01-12) 		0.70 3.29% 174,800 -7,000 -0.1
21
22.40
22
3 tháng
(2025-12-15) 		0.50 2.33% 212,900 -7,000 -0.1
21
22.40
22
6 tháng
(2025-09-15) 		-0.30 -1.35% 622,900 89,900 2.0
21
22.70
22
12 tháng
(2025-03-18) 		0.81 3.80% 1,630,300 107,500 2.3
18.57
22.70
22
24 tháng
(2024-03-25) 		0.04 0.19% 3,104,751 351,940 7.9
18.57
22.70
22
36 tháng
(2023-03-29) 		0.63 2.97% 4,240,975 396,540 9.0
18.57
22.96
22
60 tháng
(2021-04-08) 		8.66 64.94% 9,775,074 671,940 16.5
13.10
26.97
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
20.02
 13,789 20.19 20.19 19.68 500 2,600 -0.0
24/04/2024
20.02
 48,200 20.27 20.69 19.85 0 900 -0.0
23/04/2024
20.27
 19,550 20.27 20.52 19.76 0 0 0
22/04/2024
20.27
 6,300 20.27 20.27 20.19 0 0 0
19/04/2024
20.27
 41,800 20.78 20.78 19.85 0 0 0
17/04/2024
20.61
 34,600 21.37 21.37 20.27 0 0 0
16/04/2024
21.28
 3,300 21.37 21.45 21.28 0 0 0
15/04/2024
21.62
 10,710 21.87 21.87 21.54 0 0 0
12/04/2024
21.87
 16,800 21.45 23.23 21.45 0 0 0
11/04/2024
21.45
 7,300 21.45 21.54 21.45 0 0 0
10/04/2024
21.71
 2,700 21.54 21.79 21.37 0 0 0
09/04/2024
21.54
 14,000 21.54 21.54 21.28 0 0 0
08/04/2024
21.62
 23,200 21.54 21.62 21.11 0 0 0
05/04/2024
21.87
 9,400 21.96 21.96 21.79 0 0 0
04/04/2024
21.79
 5,900 22.04 22.04 21.79 0 0 0
03/04/2024
22.04
 1,504 22.04 22.13 21.96 0 200 -0.0
02/04/2024
22.04
 1,900 21.96 22.21 21.96 0 0 0
01/04/2024
21.96
 500 21.79 21.96 21.79 0 0 0
29/03/2024
22.21
 5,400 22.04 22.21 21.79 200 0 0.0
28/03/2024
22.13
 100 22.13 22.13 22.13 0 0 0
27/03/2024
22.21
 100 22.21 22.21 22.21 0 0 0
26/03/2024
21.96
 8,300 21.96 21.96 21.71 0 0 0
25/03/2024
21.96
 8,400 21.79 21.96 21.71 0 0 0
22/03/2024
21.96
 5,400 21.96 21.96 21.79 0 600 -0.0
21/03/2024
21.87
 7,000 21.87 21.96 21.87 0 0 0
20/03/2024
21.87
 9,300 22.13 22.13 21.87 0 0 0
19/03/2024
22.13
 5,600 21.96 22.21 21.87 0 0 0
18/03/2024
21.96
 15,500 22.38 22.38 21.96 0 0 0
15/03/2024
22.47
 6,100 22.47 22.47 22.30 0 0 0
14/03/2024
22.55
 13,800 22.38 22.55 22.13 0 0 0
13/03/2024
22.38
 3,500 22.47 22.47 22.30 0 0 0
12/03/2024
22.47
 3,410 22.55 22.55 22.47 0 0 0
11/03/2024
22.55
 1,219 22.30 22.55 22.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |