CTCP Xi măng La Hiên VVMI (clh)

21.50
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
(2025-11-04) 		0.30 1.42% 46,400 6,600 0.1
21
21.60
21.50
2 tháng
(2025-10-06) 		-1 -4.44% 235,700 7,800 0.2
21
22.70
21.50
3 tháng
(2025-09-05) 		0.10 0.47% 417,500 79,600 1.8
21
22.70
21.50
6 tháng
(2025-06-09) 		1.20 5.91% 734,700 83,000 1.9
20.30
22.70
21.50
12 tháng
(2024-12-09) 		1.75 8.89% 1,709,385 74,600 1.6
18.57
22.70
21.50
24 tháng
(2023-12-15) 		0.55 2.65% 3,120,231 337,540 7.6
18.57
22.72
21.50
36 tháng
(2022-12-20) 		-0.99 -4.40% 4,162,289 387,540 8.8
18.57
22.96
21.50
60 tháng
(2020-12-30) 		8.77 68.87% 10,121,999 677,040 16.6
10.67
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
19.88
 3,600 19.88 19.88 19.64 0 0 0
30/11/2023
19.88
 1,400 19.64 19.88 19.39 0 0 0
29/11/2023
19.64
 0 19.64 19.64 19.64 0 0 0
28/11/2023
19.64
 1,200 19.64 19.64 19.64 0 0 0
27/11/2023
19.64
 900 19.96 19.96 19.64 0 0 0
24/11/2023
19.96
 10,300 20.12 20.12 19.15 0 0 0
23/11/2023
20.12
 900 19.72 20.12 19.64 0 0 0
22/11/2023
19.72
 4,300 19.72 19.80 19.72 0 0 0
21/11/2023
19.72
 300 20.12 20.12 19.72 0 0 0
20/11/2023
20.12
 1,100 20.12 20.12 20.04 0 0 0
17/11/2023
20.12
 3,100 20.04 20.12 19.80 0 0 0
16/11/2023
20.04
 1,000 20.04 20.12 20.04 300 0 0.0
15/11/2023
20.04
 4,100 20.04 20.12 19.88 0 0 0
14/11/2023
20.04
 1,500 20.04 20.12 20.04 500 0 0.0
13/11/2023
20.04
 0 20.04 20.04 20.04 0 0 0
10/11/2023
20.04
 1,700 19.88 20.04 20.04 0 0 0
09/11/2023
19.88
 8,400 19.72 20.04 19.88 1,500 0 0.0
08/11/2023
19.72
 7,000 19.80 19.80 19.64 1,100 0 0.0
07/11/2023
19.80
 500 19.80 19.80 19.72 0 0 0
06/11/2023
19.80
 1,200 19.72 19.80 19.72 0 0 0
03/11/2023
19.72
 600 19.72 19.72 19.72 0 0 0
02/11/2023
19.72
 7,500 19.64 19.72 19.48 800 0 0.0
01/11/2023
19.64
 1,600 19.72 19.72 19.64 0 0 0
31/10/2023
19.72
 2,000 19.80 19.88 19.64 1,600 0 0.0
30/10/2023
19.80
 5,100 19.88 19.96 19.80 2,000 0 0.0
27/10/2023
19.88
 3,400 19.64 19.88 19.88 3,300 0 0
26/10/2023
19.64
 1,500 19.88 19.88 19.56 0 0 0
25/10/2023
19.88
 12,500 20.21 20.21 19.88 0 0 0
24/10/2023
20.21
 1,800 19.56 20.29 20.12 0 0 0
23/10/2023
19.56
 2,300 19.80 20.12 19.56 0 0 0
20/10/2023
19.80
 3,700 19.88 19.88 19.72 0 0 0
19/10/2023
19.88
 3,800 19.72 19.88 19.72 0 0 0
18/10/2023
19.72
 6,600 19.96 19.96 19.64 0 1,500 -0.0
17/10/2023
19.96
 2,800 20.21 20.21 19.96 0 0 0
16/10/2023
20.21
 600 20.29 20.29 20.12 0 0 0
13/10/2023
20.29
 1,700 20.21 20.53 19.96 0 0 0
12/10/2023
20.21
 1,200 20.21 20.21 20.04 0 0 0
11/10/2023
20.21
 1,000 20.21 20.21 20.21 0 0 0
10/10/2023
20.21
 3,100 20.21 20.21 20.21 0 0 0
09/10/2023
20.21
 1,900 19.88 20.29 20.12 0 0 0
06/10/2023
19.88
 2,300 19.72 19.88 19.72 0 2,000 -0.0
05/10/2023
19.72
 100 19.64 19.72 19.72 0 0 0
04/10/2023
19.64
 8,200 19.64 19.64 19.48 1,500 0 0.0
03/10/2023
19.64
 2,600 20.21 20.29 19.64 0 0 0
02/10/2023
20.21
 200 20.12 20.21 20.12 0 0 0
29/09/2023
20.12
 1,500 19.80 20.12 19.80 0 400 -0.0
28/09/2023
19.80
 3,800 19.80 19.88 19.80 1,000 0 0.0
27/09/2023
19.80
 8,600 19.80 19.88 19.56 5,000 0 0.1
26/09/2023
19.80
 14,200 19.80 19.88 19.80 0 0 0
25/09/2023
19.80
 10,400 20.12 20.12 19.80 1,000 0 0.0
22/09/2023
20.12
 16,800 20.29 20.29 19.88 0 0 0
21/09/2023
20.29
 2,100 20.37 20.37 20.29 0 0 0
20/09/2023
20.37
 3,300 20.21 20.37 20.29 0 0 0
19/09/2023
20.21
 1,100 19.96 20.29 20.12 0 0 0
18/09/2023
19.96
 3,100 20.12 20.29 19.96 100 0 0.0
15/09/2023
20.12
 800 20.04 20.12 20.04 100 0 0
14/09/2023
20.04
 2,100 20.21 20.21 20.04 0 0 0
13/09/2023
20.21
 2,700 20.21 20.29 20.12 800 0 0.0
12/09/2023
20.21
 2,000 19.96 20.21 20.12 1,100 0 0.0
11/09/2023
19.96
 18,100 20.29 20.37 19.88 0 0 0
08/09/2023
20.29
 13,100 20.53 20.53 20.29 200 0 0.0
07/09/2023
20.53
 18,000 20.61 20.61 20.21 0 0 0
06/09/2023
20.61
 3,600 20.45 20.61 20.29 0 0 0
05/09/2023
20.45
 97,000 21.02 21.02 18.99 200 0 0.0
31/08/2023
21.02
 1,200 20.94 21.02 20.94 100 0 0.0
30/08/2023
20.94
 1,300 20.94 21.10 20.94 0 0 0
29/08/2023
20.94
 400 20.85 20.94 20.94 0 0 0
28/08/2023
20.85
 2,300 20.94 21.10 20.85 100 900 -0.0
25/08/2023
20.94
 700 20.94 20.94 20.77 0 0 0
24/08/2023
20.94
 4,200 20.94 21.10 20.94 100 0 0.0
23/08/2023
20.94
 2,900 20.69 20.94 20.85 0 0 0
22/08/2023
20.69
 4,000 21.10 21.10 20.69 0 0 0
21/08/2023
21.10
 2,200 20.77 21.10 20.69 0 100 -0.0
18/08/2023
20.77
 7,900 21.26 21.26 20.77 0 0 0
17/08/2023
21.26
 2,900 21.34 21.34 21.26 0 0 0
16/08/2023
21.34
 1,200 21.50 21.50 21.34 100 0 0.0
15/08/2023
21.50
 100 21.50 21.50 21.50 0 0 0
14/08/2023
21.50
 6,700 20.94 21.50 20.85 3,000 0 0.1
11/08/2023
20.94
 3,600 20.94 20.94 20.85 0 0 0
10/08/2023
20.94
 6,100 20.85 20.94 20.77 1,100 0 0.0
09/08/2023
20.85
 8,300 20.85 20.94 20.85 0 0 0
08/08/2023
20.85
 2,700 21.02 21.02 20.77 0 0 0
07/08/2023
21.02
 12,100 20.69 21.02 20.69 100 0 0.0
04/08/2023
20.69
 5,200 20.77 21.02 20.69 0 0 0
03/08/2023
20.77
 5,800 20.85 21.10 20.77 0 0 0
02/08/2023
20.85
 15,300 20.94 21.10 20.53 0 0 0
01/08/2023
20.94
 8,200 21.10 21.18 20.69 0 0 0
31/07/2023
21.10
 60,300 21.50 21.50 19.88 400 0 0.0
28/07/2023
21.50
 5,600 21.83 21.83 21.50 0 0 0
27/07/2023
21.83
 0 21.83 21.83 21.83 0 0 0
26/07/2023
21.83
 7,400 21.91 21.91 21.83 2,000 0 0.1
25/07/2023
21.91
 2,800 21.67 23.69 21.67 0 0 0
24/07/2023
21.67
 10,300 21.99 21.99 21.50 200 5,000 -0.1
21/07/2023
21.99
 5,600 22.07 22.07 21.91 200 0 0.0
20/07/2023
22.07
 3,700 22.07 22.32 22.07 100 0 0.0
19/07/2023
22.07
 17,300 22.32 22.40 21.50 0 100 -0.0
18/07/2023
22.32
 3,100 22.32 22.32 22.32 0 0 0
17/07/2023
22.32
 9,300 22.40 22.48 21.99 0 0 0
14/07/2023
22.40
 37,500 22.48 22.64 21.42 10,300 0 0.3
13/07/2023
22.48
 200 22.48 22.48 22.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |