CTCP Xi măng La Hiên VVMI (clh)

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
(2026-08-12) 		-0.20 -0.97% 37,700 800 0
20
21
20
2 tháng
(2026-07-13) 		0.20 0.99% 85,200 5,800 0
20
21
20
3 tháng
(2026-06-15) 		0.40 2% 118,900 5,900 0
20
21.90
20
6 tháng
(2026-03-16) 		1.07 5.53% 410,100 -17,000 -0.5
19.06
21.90
20
12 tháng
(2025-09-16) 		0.71 3.62% 1,023,200 57,900 1.2
18.71
21.90
20
24 tháng
(2024-09-23) 		2.25 12.37% 2,527,346 117,200 2.4
16.54
21.90
20
36 tháng
(2023-09-27) 		2.76 15.66% 3,957,331 348,040 7.7
16.54
21.90
20
60 tháng
(2021-10-07) 		4.34 27.01% 9,436,856 565,140 13.8
15.43
24.02
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |