CTCP Xi măng La Hiên VVMI (clh)

22
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
(2026-02-11) 		0.10 0.46% 65,700 -4,000 -0.1
21
22.40
22
2 tháng
(2026-01-12) 		0.70 3.29% 174,800 -7,000 -0.1
21
22.40
22
3 tháng
(2025-12-15) 		0.50 2.33% 212,900 -7,000 -0.1
21
22.40
22
6 tháng
(2025-09-15) 		-0.30 -1.35% 622,900 89,900 2.0
21
22.70
22
12 tháng
(2025-03-18) 		0.81 3.80% 1,630,300 107,500 2.3
18.57
22.70
22
24 tháng
(2024-03-25) 		0.04 0.19% 3,104,751 351,940 7.9
18.57
22.70
22
36 tháng
(2023-03-29) 		0.63 2.97% 4,240,975 396,540 9.0
18.57
22.96
22
60 tháng
(2021-04-08) 		8.66 64.94% 9,775,074 671,940 16.5
13.10
26.97
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
22.48
 500 22.48 22.48 22.07 0 0 0
11/07/2023
22.48
 1,400 22.32 22.48 22.15 0 0 0
10/07/2023
22.32
 4,700 22.32 22.32 22.32 0 0 0
07/07/2023
22.32
 0 22.32 22.32 22.32 0 0 0
06/07/2023
22.32
 1,100 22.40 22.40 22.32 100 0 0.0
05/07/2023
22.40
 5,300 22.15 22.40 22.15 5,100 0 0.1
04/07/2023
22.15
 1,500 22.15 22.32 21.99 100 1,000 -0.0
03/07/2023
22.15
 2,902 22.32 22.32 22.15 0 0 0
30/06/2023
22.32
 0 22.32 22.32 22.32 0 0 0
29/06/2023
22.32
 1,600 22.48 22.48 22.23 0 0 0
28/06/2023
22.48
 500 22.56 22.56 22.23 0 0 0
27/06/2023
22.56
 1,908 22.56 22.64 22.40 0 500 -0.0
26/06/2023
22.56
 1,400 22.56 22.56 22.40 0 0 0
23/06/2023
22.56
 6,600 22.32 22.56 22.40 0 0 0
22/06/2023
22.32
 1,200 22.48 22.48 22.32 700 0 0.0
21/06/2023
22.48
 11,600 22.48 22.48 22.23 1,000 0 0.0
20/06/2023
22.48
 1,100 22.64 22.64 22.48 0 0 0
19/06/2023
22.64
 700 22.64 22.64 22.64 0 0 0
16/06/2023
22.64
 600 22.56 22.64 22.64 0 0 0
15/06/2023
22.56
 5,900 22.56 22.64 22.56 500 0 0.0
14/06/2023
22.56
 1,123 22.64 22.64 22.56 0 0 0
13/06/2023
22.64
 400 22.48 22.64 22.48 0 0 0
12/06/2023
22.48
 3,600 22.48 22.48 22.23 800 0 0.0
09/06/2023
22.48
 1,601 22.48 22.72 22.48 0 500 -0.0
08/06/2023
22.48
 1,700 22.40 22.48 22.40 0 0 0
07/06/2023
22.40
 10,213 22.56 22.72 22.40 4,600 300 0.1
06/06/2023
22.56
 2,309 22.80 22.80 22.32 0 0 0
05/06/2023
22.80
 5,600 22.72 22.80 22.40 0 1,700 -0.0
02/06/2023
22.72
 11,500 22.32 22.72 22.56 0 0 0
01/06/2023
22.32
 1,100 22.72 22.72 22.32 0 0 0
31/05/2023
22.72
 4,340 22.32 22.80 22.40 0 0 0
30/05/2023
22.32
 5,313 22.80 22.88 22.32 0 0 0
29/05/2023
22.80
 2,900 22.56 22.88 22.72 0 0 0
26/05/2023
22.56
 2,000 22.56 22.56 22.56 0 0 0
25/05/2023
22.56
 500 22.23 22.56 22.15 0 0 0
24/05/2023
22.23
 1,700 22.56 22.56 22.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |