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)
04/03/2024
20.24
 1,009 20.09 20.24 20.09 100,000 100,000 0
01/03/2024
20.09
 2,200 20.01 20.09 20.01 0 0 0
29/02/2024
20.01
 2,700 20.01 20.01 19.94 0 0 0
28/02/2024
20.01
 4,300 20.16 20.16 20.01 0 0 0
27/02/2024
20.09
 4,900 20.09 20.09 20.01 0 0 0
26/02/2024
20.09
 4,300 20.09 20.09 20.09 0 200 -0.0
23/02/2024
20.09
 11,100 20.09 20.16 19.94 0 0 0
22/02/2024
20.16
 2,800 20.24 20.31 20.01 200 0 0.0
21/02/2024
20.16
 2,701 19.94 20.16 19.86 0 0 0
20/02/2024
20.16
 10,708 19.79 20.16 19.79 0 0 0
19/02/2024
19.86
 6,500 19.86 19.86 19.71 100 0 0.0
16/02/2024
19.86
 100 19.86 19.86 19.86 0 0 0
15/02/2024
19.94
 23,201 20.31 20.31 19.56 7,500 0 0.2
07/02/2024
19.71
 2,805 19.71 19.71 19.64 0 0 0
06/02/2024
19.71
 700 19.71 19.71 19.71 0 0 0
05/02/2024
19.79
 500 19.79 19.79 19.79 0 0 0
02/02/2024
19.79
 2,300 19.64 19.79 19.64 0 0 0
01/02/2024
19.94
 2 19.94 19.94 19.94 0 0 0
31/01/2024
19.94
 3,706 19.56 19.94 19.56 0 0 0
30/01/2024
19.94
 400 20.09 20.09 19.94 0 0 0
29/01/2024
19.79
 8,700 20.24 20.24 19.56 1,000 100 0.0
26/01/2024
19.71
 1,400 19.71 19.71 19.71 0 0 0
25/01/2024
19.71
 4,100 19.94 19.94 19.71 1,800 0 0.0
24/01/2024
19.64
 5,700 19.71 19.86 19.64 0 0 0
23/01/2024
19.71
 1,100 19.79 19.79 19.71 0 0 0
22/01/2024
19.71
 2,900 19.79 19.79 19.71 0 0 0
19/01/2024
19.71
 5,100 19.49 19.71 19.41 800 0 0.0
18/01/2024
19.56
 1,000 19.56 19.56 19.56 0 0 0
17/01/2024
19.79
 500 19.56 19.79 19.56 0 0 0
16/01/2024
19.56
 9,900 19.04 19.56 18.81 2,300 0 0.1
15/01/2024
19.56
 0 19.56 19.56 19.56 0 0 0
12/01/2024
19.56
 800 19.56 19.56 19.56 800 0 0.0
11/01/2024
19.49
 2,600 19.56 19.86 19.49 200 0 0.0
10/01/2024
19.49
 0 19.49 19.49 19.49 0 0 0
09/01/2024
19.49
 0 19.49 19.49 19.49 0 0 0
08/01/2024
19.49
 4,070 19.19 19.49 18.96 0 0 0
05/01/2024
18.88
 6,800 18.88 19.11 18.88 500 0 0.0
04/01/2024
19.34
 0 19.34 19.34 19.34 0 0 0
03/01/2024
19.34
 1,600 19.41 19.41 19.04 800 1,200 -0.0
02/01/2024
19.41
 3,000 19.19 20.01 19.19 0 0 0
29/12/2023
19.04
 300 18.96 19.04 18.96 0 0 0
28/12/2023
18.96
 10,400 19.04 19.04 18.88 500 8,200 -0.2
27/12/2023
19.04
 0 19.04 19.04 19.04 0 0 0
26/12/2023
19.04
 2,400 19.04 19.11 19.04 0 600 -0.0
25/12/2023
19.04
 10,400 18.73 19.19 18.73 0 7,600 -0.2
22/12/2023
18.73
 700 19.11 19.11 18.73 400 0 0.0
21/12/2023
19.11
 300 18.81 19.26 18.96 0 0 0
20/12/2023
18.81
 4,300 18.58 18.81 18.58 0 0 0
19/12/2023
18.58
 2,900 18.51 18.58 18.06 0 0 0
18/12/2023
18.51
 8,300 18.66 18.66 17.98 0 1,100 -0.0
15/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2023
18.66
 2,900 18.43 18.66 18.06 0 0 0
14/12/2023
18.43
 1,300 18.29 18.43 18.14 0 100 -0.0
13/12/2023
18.29
 1,300 18.43 18.43 18.29 0 0 0
12/12/2023
18.43
 7,100 18.36 18.43 18.22 0 200 -0.0
11/12/2023
18.36
 4,500 18.36 18.43 18.14 0 0 0
08/12/2023
18.36
 2,200 18.14 18.36 17.93 1,100 0 0.0
07/12/2023
18.14
 1,600 18.14 18.14 18.14 0 0 0
06/12/2023
18.14
 2,300 17.93 18.14 18.00 0 0 0
05/12/2023
17.93
 1,700 17.78 18.00 17.86 0 0 0
04/12/2023
17.78
 1,200 17.71 17.78 17.71 0 200 -0.0
01/12/2023
17.71
 3,600 17.71 17.71 17.49 0 0 0
30/11/2023
17.71
 1,400 17.49 17.71 17.28 0 0 0
29/11/2023
17.49
 0 17.49 17.49 17.49 0 0 0
28/11/2023
17.49
 1,200 17.49 17.49 17.49 0 0 0
27/11/2023
17.49
 900 17.78 17.78 17.49 0 0 0
24/11/2023
17.78
 10,300 17.93 17.93 17.06 0 0 0
23/11/2023
17.93
 900 17.57 17.93 17.49 0 0 0
22/11/2023
17.57
 4,300 17.57 17.64 17.57 0 0 0
21/11/2023
17.57
 300 17.93 17.93 17.57 0 0 0
20/11/2023
17.93
 1,100 17.93 17.93 17.86 0 0 0
17/11/2023
17.93
 3,100 17.86 17.93 17.64 0 0 0
16/11/2023
17.86
 1,000 17.86 17.93 17.86 300 0 0.0
15/11/2023
17.86
 4,100 17.86 17.93 17.71 0 0 0
14/11/2023
17.86
 1,500 17.86 17.93 17.86 500 0 0.0
13/11/2023
17.86
 0 17.86 17.86 17.86 0 0 0
10/11/2023
17.86
 1,700 17.71 17.86 17.86 0 0 0
09/11/2023
17.71
 8,400 17.57 17.86 17.71 1,500 0 0.0
08/11/2023
17.57
 7,000 17.64 17.64 17.49 1,100 0 0.0
07/11/2023
17.64
 500 17.64 17.64 17.57 0 0 0
06/11/2023
17.64
 1,200 17.57 17.64 17.57 0 0 0
03/11/2023
17.57
 600 17.57 17.57 17.57 0 0 0
02/11/2023
17.57
 7,500 17.49 17.57 17.35 800 0 0.0
01/11/2023
17.49
 1,600 17.57 17.57 17.49 0 0 0
31/10/2023
17.57
 2,000 17.64 17.71 17.49 1,600 0 0.0
30/10/2023
17.64
 5,100 17.71 17.78 17.64 2,000 0 0.0
27/10/2023
17.71
 3,400 17.49 17.71 17.71 3,300 0 0
26/10/2023
17.49
 1,500 17.71 17.71 17.42 0 0 0
25/10/2023
17.71
 12,500 18.00 18.00 17.71 0 0 0
24/10/2023
18.00
 1,800 17.42 18.07 17.93 0 0 0
23/10/2023
17.42
 2,300 17.64 17.93 17.42 0 0 0
20/10/2023
17.64
 3,700 17.71 17.71 17.57 0 0 0
19/10/2023
17.71
 3,800 17.57 17.71 17.57 0 0 0
18/10/2023
17.57
 6,600 17.78 17.78 17.49 0 1,500 -0.0
17/10/2023
17.78
 2,800 18.00 18.00 17.78 0 0 0
16/10/2023
18.00
 600 18.07 18.07 17.93 0 0 0
13/10/2023
18.07
 1,700 18.00 18.29 17.78 0 0 0
12/10/2023
18.00
 1,200 18.00 18.00 17.86 0 0 0
11/10/2023
18.00
 1,000 18.00 18.00 18.00 0 0 0
10/10/2023
18.00
 3,100 18.00 18.00 18.00 0 0 0
09/10/2023
18.00
 1,900 17.71 18.07 17.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |