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
(2025-12-29) 		0.20 0.94% 71,200 0 0
21.30
21.80
21.50
2 tháng
(2025-11-28) 		0.10 0.47% 140,000 25,800 0.5
21.10
21.80
21.50
3 tháng
(2025-10-29) 		0.30 1.42% 196,200 26,000 0.6
21
21.80
21.50
6 tháng
(2025-07-31) 		0.20 0.94% 667,500 101,900 2.3
21
22.70
21.50
12 tháng
(2025-02-03) 		0.67 3.21% 1,737,816 93,500 2.0
18.57
22.70
21.50
24 tháng
(2024-02-07) 		-0.63 -2.84% 3,134,853 366,440 8.2
18.57
22.72
21.50
36 tháng
(2023-02-13) 		0.06 0.28% 4,216,683 403,740 9.2
18.57
22.96
21.50
60 tháng
(2021-02-22) 		10.16 89.64% 10,066,040 681,040 16.7
11.34
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
22.13
 1,100 22.21 22.21 22.13 0 0 0
22/01/2024
22.13
 2,900 22.21 22.21 22.13 0 0 0
19/01/2024
22.13
 5,100 21.87 22.13 21.79 800 0 0.0
18/01/2024
21.96
 1,000 21.96 21.96 21.96 0 0 0
17/01/2024
22.21
 500 21.96 22.21 21.96 0 0 0
16/01/2024
21.96
 9,900 21.37 21.96 21.11 2,300 0 0.1
15/01/2024
21.96
 0 21.96 21.96 21.96 0 0 0
12/01/2024
21.96
 800 21.96 21.96 21.96 800 0 0.0
11/01/2024
21.87
 2,600 21.96 22.30 21.87 200 0 0.0
10/01/2024
21.87
 0 21.87 21.87 21.87 0 0 0
09/01/2024
21.87
 0 21.87 21.87 21.87 0 0 0
08/01/2024
21.87
 4,070 21.54 21.87 21.28 0 0 0
05/01/2024
21.20
 6,800 21.20 21.45 21.20 500 0 0.0
04/01/2024
21.71
 0 21.71 21.71 21.71 0 0 0
03/01/2024
21.71
 1,600 21.79 21.79 21.37 800 1,200 -0.0
02/01/2024
21.79
 3,000 21.54 22.47 21.54 0 0 0
29/12/2023
21.37
 300 21.28 21.37 21.28 0 0 0
28/12/2023
21.28
 10,400 21.37 21.37 21.20 500 8,200 -0.2
27/12/2023
21.37
 0 21.37 21.37 21.37 0 0 0
26/12/2023
21.37
 2,400 21.37 21.45 21.37 0 600 -0.0
25/12/2023
21.37
 10,400 21.03 21.54 21.03 0 7,600 -0.2
22/12/2023
21.03
 700 21.45 21.45 21.03 400 0 0.0
21/12/2023
21.45
 300 21.11 21.62 21.28 0 0 0
20/12/2023
21.11
 4,300 20.86 21.11 20.86 0 0 0
19/12/2023
20.86
 2,900 20.78 20.86 20.27 0 0 0
18/12/2023
20.78
 8,300 20.95 20.95 20.19 0 1,100 -0.0
15/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2023
20.95
 2,900 20.69 20.95 20.27 0 0 0
14/12/2023
20.69
 1,300 20.53 20.69 20.37 0 100 -0.0
13/12/2023
20.53
 1,300 20.69 20.69 20.53 0 0 0
12/12/2023
20.69
 7,100 20.61 20.69 20.45 0 200 -0.0
11/12/2023
20.61
 4,500 20.61 20.69 20.37 0 0 0
08/12/2023
20.61
 2,200 20.37 20.61 20.12 1,100 0 0.0
07/12/2023
20.37
 1,600 20.37 20.37 20.37 0 0 0
06/12/2023
20.37
 2,300 20.12 20.37 20.21 0 0 0
05/12/2023
20.12
 1,700 19.96 20.21 20.04 0 0 0
04/12/2023
19.96
 1,200 19.88 19.96 19.88 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |