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)
06/09/2024
17.91
 3,000 18.23 18.23 17.91 0 0 0
05/09/2024
18.32
 200 18.32 18.32 18.32 0 0 0
04/09/2024
18.32
 1,600 18.56 18.56 18.32 0 100 -0.0
30/08/2024
18.56
 6,200 18.56 18.56 18.56 0 0 0
29/08/2024
18.32
 300 18.48 18.48 18.32 0 0 0
28/08/2024
17.99
 3,200 17.99 17.99 17.99 0 0 0
27/08/2024
18.23
 1,210 18.48 18.48 18.23 100 0 0.0
26/08/2024
18.56
 1,001 18.72 18.72 18.56 0 0 0
23/08/2024
18.72
 1,601 18.48 18.72 18.48 0 0 0
22/08/2024
18.56
 1,300 18.80 18.80 18.56 0 0 0
21/08/2024
18.32
 300 18.48 18.48 18.32 0 0 0
20/08/2024
18.48
 800 18.48 18.48 18.32 0 0 0
19/08/2024
18.32
 4,348 18.40 18.40 18.15 0 0 0
16/08/2024
18.40
 3,600 18.32 18.40 18.32 0 0 0
15/08/2024
18.40
 400 17.99 18.40 17.99 0 0 0
14/08/2024
18.40
 100 18.40 18.40 18.40 0 0 0
13/08/2024
18.40
 3,900 18.23 18.40 18.07 0 0 0
12/08/2024
18.23
 1,301 18.48 18.48 18.23 0 0 0
09/08/2024
18.48
 3,700 18.15 18.48 18.15 0 0 0
08/08/2024
18.15
 2,100 18.40 18.56 18.15 0 100 -0.0
07/08/2024
18.40
 2,700 18.56 18.56 18.07 0 0 0
06/08/2024
18.56
 12,482 18.48 18.64 18.48 9,500 500 0.2
05/08/2024
18.56
 18,100 18.48 18.64 18.48 18,000 0 0.4
02/08/2024
18.56
 2,013 18.56 18.56 18.56 1,800 0 0.0
01/08/2024
19.04
 10,500 18.64 19.04 18.56 6,200 0 0.1
31/07/2024
19.20
 9,437 18.88 19.61 18.88 0 0 0
30/07/2024
18.64
 6,801 18.56 18.64 18.48 3,200 0 0.1
29/07/2024
18.56
 12,402 18.56 18.64 18.56 11,300 0 0.3
26/07/2024
18.64
 7,800 18.56 18.64 18.56 0 0 0
25/07/2024
18.56
 7,579 18.56 18.56 18.56 7,100 0 0.2
24/07/2024
18.64
 25,101 18.56 18.88 18.56 22,800 0 0.5
23/07/2024
18.48
 5,101 18.64 18.64 18.48 1,800 0 0.0
22/07/2024
18.64
 37,000 18.56 18.64 18.56 32,300 0 0.7
19/07/2024
18.88
 909 18.88 18.88 18.88 0 0 0
18/07/2024
18.88
 4,001 18.64 18.88 18.56 2,400 0 0.1
17/07/2024
18.88
 13,501 18.72 18.88 18.40 10,400 0 0.2
16/07/2024
18.72
 9,546 18.56 18.88 18.56 4,800 27 0.1
15/07/2024
18.64
 15,130 18.88 18.88 18.56 14,200 0 0.3
12/07/2024
18.88
 11,500 18.56 18.88 18.56 0 1,000 -0.0
11/07/2024
18.40
 7,000 18.48 18.48 18.32 6,600 0 0.1
10/07/2024
18.48
 3,600 18.32 18.48 18.32 1,900 0 0.0
09/07/2024
18.56
 2,801 18.32 18.56 18.32 1,100 0 0.0
08/07/2024
18.56
 7,559 18.32 18.56 18.32 5,000 0 0.1
05/07/2024
18.56
 6,700 18.32 18.56 18.32 6,100 0 0.1
04/07/2024
18.56
 300 18.56 18.56 18.56 0 0 0
03/07/2024
18.56
 200 18.56 18.56 18.56 0 0 0
02/07/2024
18.56
 100 18.56 18.56 18.56 0 0 0
01/07/2024
18.56
 300 18.56 18.56 18.56 0 0 0
28/06/2024
18.56
 8,800 18.72 18.72 18.56 0 300 -0.0
27/06/2024
18.88
 1,300 18.56 18.88 18.56 0 100 -0.0
26/06/2024
18.88
 4,310 18.56 18.88 18.32 0 0 0
25/06/2024
18.56
 3,200 18.56 18.56 18.56 0 0 0
24/06/2024
18.56
 40,742 18.56 18.72 18.32 39,100 500 0.9
21/06/2024
18.56
 12,500 18.56 18.56 17.83 4,200 0 0.1
20/06/2024
18.56
 5,560 19.61 19.61 17.99 0 0 0
19/06/2024
18.56
 8,300 19.53 19.53 17.99 200 200 -0.0
18/06/2024
18.64
 35,500 17.83 19.53 17.83 1,400 0 0.0
17/06/2024
17.75
 9,400 17.91 17.91 17.75 6,000 0 0.1
14/06/2024
17.83
 22,101 17.27 18.15 17.27 200 0 0.0
13/06/2024
17.35
 17,000 17.51 17.51 16.14 0 0 0
12/06/2024
17.35
 5,500 17.35 17.43 17.35 0 0 0
11/06/2024
17.27
 1,100 17.27 17.27 17.27 0 0 0
10/06/2024
17.35
 1,700 17.27 17.35 17.27 0 0 0
07/06/2024
17.27
 17,300 17.35 17.35 17.27 0 0 0
06/06/2024
17.27
 7,300 17.35 17.35 17.02 0 0 0
05/06/2024
17.27
 11,014 17.43 17.43 17.19 0 0 0
04/06/2024
17.35
 4,940 17.35 17.43 17.35 0 0 0
03/06/2024
17.27
 13,701 17.43 17.51 17.27 0 0 0
31/05/2024
17.43
 3,700 17.43 17.43 17.35 0 0 0
30/05/2024
17.43
 3,600 17.51 17.51 17.43 0 0 0
29/05/2024
17.59
 1,100 17.51 17.59 17.43 0 0 0
28/05/2024
17.67
 18,848 17.59 17.67 17.43 2,800 0 0.1
27/05/2024
17.51
 4,440 17.51 17.59 17.51 27 0 0.0
24/05/2024
17.51
 4,003 17.59 17.67 17.51 0 0 0
23/05/2024
17.67
 5,909 17.59 17.67 17.59 0 0 0
22/05/2024
17.59
 8,707 17.67 17.75 17.51 0 0 0
21/05/2024
17.67
 3,053 17.67 17.67 17.59 400 0 0.0
20/05/2024
17.67
 6,800 17.67 17.75 17.59 0 0 0
17/05/2024
17.67
 3,430 17.59 17.67 17.59 0 0 0
16/05/2024
17.59
 6,206 17.75 17.83 17.59 0 0 0
15/05/2024
17.75
 5,651 17.67 17.75 17.59 0 0 0
14/05/2024
17.67
 1,304 17.75 17.75 17.59 0 0 0
13/05/2024
17.75
 7,633 17.75 18.07 17.75 100 0 0.0
10/05/2024
17.75
 5,312 17.75 17.75 17.59 0 0 0
09/05/2024
17.67
 2,453 17.59 17.75 17.59 0 0 0
08/05/2024
17.59
 8,447 17.75 17.75 17.59 0 0 0
07/05/2024
17.59
 13,460 17.75 17.75 17.59 100 100 0
06/05/2024
17.75
 11,607 17.91 17.91 17.75 0 200 -0.0
03/05/2024
17.83
 9,930 18.07 18.07 17.43 0 200 -0.0
02/05/2024
18.15
 9,300 18.15 18.23 17.83 0 0 0
26/04/2024: Cổ tức tiền mặt tỉ lệ: 16%
26/04/2024
18.32
 20,707 18.64 18.72 17.91 0 0 0
25/04/2024
17.83
 13,789 17.98 17.98 17.53 500 2,600 -0.0
24/04/2024
17.83
 48,200 18.06 18.43 17.68 0 900 -0.0
23/04/2024
18.06
 19,550 18.06 18.28 17.61 0 0 0
22/04/2024
18.06
 6,300 18.06 18.06 17.98 0 0 0
19/04/2024
18.06
 41,800 18.51 18.51 17.68 0 0 0
17/04/2024
18.36
 34,600 19.04 19.04 18.06 0 0 0
16/04/2024
18.96
 3,300 19.04 19.11 18.96 0 0 0
15/04/2024
19.26
 10,710 19.49 19.49 19.19 0 0 0
12/04/2024
19.49
 16,800 19.11 20.69 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |