CTCP Xi măng La Hiên VVMI (clh)

20.20
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
(2026-06-30) 		-1.90 -8.68% 56,700 5,100 0
20
21.90
20.20
2 tháng
(2026-06-01) 		-0.40 -1.96% 90,600 5,200 0
20
21.90
20.20
3 tháng
(2026-05-04) 		-0.13 -0.66% 205,900 5,300 0
20
21.90
20.20
6 tháng
(2026-02-02) 		0.76 3.94% 482,000 -24,800 -0.6
18.71
21.90
20.20
12 tháng
(2025-08-04) 		1.03 5.40% 1,147,500 77,100 1.6
18.71
21.90
20.20
24 tháng
(2024-08-09) 		1.52 8.24% 2,545,967 119,340 2.5
16.54
21.90
20.20
36 tháng
(2023-08-15) 		0.84 4.40% 4,143,831 350,140 7.7
16.54
21.90
20.20
60 tháng
(2021-08-25) 		6.71 50.50% 9,564,828 621,740 15.3
13
24.02
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
19.11
 7,300 19.11 19.19 19.11 0 0 0
10/04/2024
19.34
 2,700 19.19 19.41 19.04 0 0 0
09/04/2024
19.19
 14,000 19.19 19.19 18.96 0 0 0
08/04/2024
19.26
 23,200 19.19 19.26 18.81 0 0 0
05/04/2024
19.49
 9,400 19.56 19.56 19.41 0 0 0
04/04/2024
19.41
 5,900 19.64 19.64 19.41 0 0 0
03/04/2024
19.64
 1,504 19.64 19.71 19.56 0 200 -0.0
02/04/2024
19.64
 1,900 19.56 19.79 19.56 0 0 0
01/04/2024
19.56
 500 19.41 19.56 19.41 0 0 0
29/03/2024
19.79
 5,400 19.64 19.79 19.41 200 0 0.0
28/03/2024
19.71
 100 19.71 19.71 19.71 0 0 0
27/03/2024
19.79
 100 19.79 19.79 19.79 0 0 0
26/03/2024
19.56
 8,300 19.56 19.56 19.34 0 0 0
25/03/2024
19.56
 8,400 19.41 19.56 19.34 0 0 0
22/03/2024
19.56
 5,400 19.56 19.56 19.41 0 600 -0.0
21/03/2024
19.49
 7,000 19.49 19.56 19.49 0 0 0
20/03/2024
19.49
 9,300 19.71 19.71 19.49 0 0 0
19/03/2024
19.71
 5,600 19.56 19.79 19.49 0 0 0
18/03/2024
19.56
 15,500 19.94 19.94 19.56 0 0 0
15/03/2024
20.01
 6,100 20.01 20.01 19.86 0 0 0
14/03/2024
20.09
 13,800 19.94 20.09 19.71 0 0 0
13/03/2024
19.94
 3,500 20.01 20.01 19.86 0 0 0
12/03/2024
20.01
 3,410 20.09 20.09 20.01 0 0 0
11/03/2024
20.09
 1,219 19.86 20.09 19.86 0 0 0
08/03/2024
20.16
 3,900 20.16 20.16 20.09 500 0 0.0
07/03/2024
20.16
 949 20.16 20.16 19.79 60,000 60,000 0
06/03/2024
20.24
 2,800 20.16 20.24 20.16 0 0 0
05/03/2024
20.24
 0 20.24 20.24 20.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |