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)
06/10/2023
17.71
 2,300 17.57 17.71 17.57 0 2,000 -0.0
05/10/2023
17.57
 100 17.49 17.57 17.57 0 0 0
04/10/2023
17.49
 8,200 17.49 17.49 17.35 1,500 0 0.0
03/10/2023
17.49
 2,600 18.00 18.07 17.49 0 0 0
02/10/2023
18.00
 200 17.93 18.00 17.93 0 0 0
29/09/2023
17.93
 1,500 17.64 17.93 17.64 0 400 -0.0
28/09/2023
17.64
 3,800 17.64 17.71 17.64 1,000 0 0.0
27/09/2023
17.64
 8,600 17.64 17.71 17.42 5,000 0 0.1
26/09/2023
17.64
 14,200 17.64 17.71 17.64 0 0 0
25/09/2023
17.64
 10,400 17.93 17.93 17.64 1,000 0 0.0
22/09/2023
17.93
 16,800 18.07 18.07 17.71 0 0 0
21/09/2023
18.07
 2,100 18.14 18.14 18.07 0 0 0
20/09/2023
18.14
 3,300 18.00 18.14 18.07 0 0 0
19/09/2023
18.00
 1,100 17.78 18.07 17.93 0 0 0
18/09/2023
17.78
 3,100 17.93 18.07 17.78 100 0 0.0
15/09/2023
17.93
 800 17.86 17.93 17.86 100 0 0
14/09/2023
17.86
 2,100 18.00 18.00 17.86 0 0 0
13/09/2023
18.00
 2,700 18.00 18.07 17.93 800 0 0.0
12/09/2023
18.00
 2,000 17.78 18.00 17.93 1,100 0 0.0
11/09/2023
17.78
 18,100 18.07 18.14 17.71 0 0 0
08/09/2023
18.07
 13,100 18.29 18.29 18.07 200 0 0.0
07/09/2023
18.29
 18,000 18.36 18.36 18.00 0 0 0
06/09/2023
18.36
 3,600 18.22 18.36 18.07 0 0 0
05/09/2023
18.22
 97,000 18.72 18.72 16.92 200 0 0.0
31/08/2023
18.72
 1,200 18.65 18.72 18.65 100 0 0.0
30/08/2023
18.65
 1,300 18.65 18.79 18.65 0 0 0
29/08/2023
18.65
 400 18.58 18.65 18.65 0 0 0
28/08/2023
18.58
 2,300 18.65 18.79 18.58 100 900 -0.0
25/08/2023
18.65
 700 18.65 18.65 18.51 0 0 0
24/08/2023
18.65
 4,200 18.65 18.79 18.65 100 0 0.0
23/08/2023
18.65
 2,900 18.43 18.65 18.58 0 0 0
22/08/2023
18.43
 4,000 18.79 18.79 18.43 0 0 0
21/08/2023
18.79
 2,200 18.51 18.79 18.43 0 100 -0.0
18/08/2023
18.51
 7,900 18.94 18.94 18.51 0 0 0
17/08/2023
18.94
 2,900 19.01 19.01 18.94 0 0 0
16/08/2023
19.01
 1,200 19.16 19.16 19.01 100 0 0.0
15/08/2023
19.16
 100 19.16 19.16 19.16 0 0 0
14/08/2023
19.16
 6,700 18.65 19.16 18.58 3,000 0 0.1
11/08/2023
18.65
 3,600 18.65 18.65 18.58 0 0 0
10/08/2023
18.65
 6,100 18.58 18.65 18.51 1,100 0 0.0
09/08/2023
18.58
 8,300 18.58 18.65 18.58 0 0 0
08/08/2023
18.58
 2,700 18.72 18.72 18.51 0 0 0
07/08/2023
18.72
 12,100 18.43 18.72 18.43 100 0 0.0
04/08/2023
18.43
 5,200 18.51 18.72 18.43 0 0 0
03/08/2023
18.51
 5,800 18.58 18.79 18.51 0 0 0
02/08/2023
18.58
 15,300 18.65 18.79 18.29 0 0 0
01/08/2023
18.65
 8,200 18.79 18.87 18.43 0 0 0
31/07/2023
18.79
 60,300 19.16 19.16 17.71 400 0 0.0
28/07/2023
19.16
 5,600 19.45 19.45 19.16 0 0 0
27/07/2023
19.45
 0 19.45 19.45 19.45 0 0 0
26/07/2023
19.45
 7,400 19.52 19.52 19.45 2,000 0 0.1
25/07/2023
19.52
 2,800 19.30 21.11 19.30 0 0 0
24/07/2023
19.30
 10,300 19.59 19.59 19.16 200 5,000 -0.1
21/07/2023
19.59
 5,600 19.66 19.66 19.52 200 0 0.0
20/07/2023
19.66
 3,700 19.66 19.88 19.66 100 0 0.0
19/07/2023
19.66
 17,300 19.88 19.95 19.16 0 100 -0.0
18/07/2023
19.88
 3,100 19.88 19.88 19.88 0 0 0
17/07/2023
19.88
 9,300 19.95 20.02 19.59 0 0 0
14/07/2023
19.95
 37,500 20.02 20.17 19.08 10,300 0 0.3
13/07/2023
20.02
 200 20.02 20.02 20.02 0 0 0
12/07/2023
20.02
 500 20.02 20.02 19.66 0 0 0
11/07/2023
20.02
 1,400 19.88 20.02 19.73 0 0 0
10/07/2023
19.88
 4,700 19.88 19.88 19.88 0 0 0
07/07/2023
19.88
 0 19.88 19.88 19.88 0 0 0
06/07/2023
19.88
 1,100 19.95 19.95 19.88 100 0 0.0
05/07/2023
19.95
 5,300 19.73 19.95 19.73 5,100 0 0.1
04/07/2023
19.73
 1,500 19.73 19.88 19.59 100 1,000 -0.0
03/07/2023
19.73
 2,902 19.88 19.88 19.73 0 0 0
30/06/2023
19.88
 0 19.88 19.88 19.88 0 0 0
29/06/2023
19.88
 1,600 20.02 20.02 19.81 0 0 0
28/06/2023
20.02
 500 20.10 20.10 19.81 0 0 0
27/06/2023
20.10
 1,908 20.10 20.17 19.95 0 500 -0.0
26/06/2023
20.10
 1,400 20.10 20.10 19.95 0 0 0
23/06/2023
20.10
 6,600 19.88 20.10 19.95 0 0 0
22/06/2023
19.88
 1,200 20.02 20.02 19.88 700 0 0.0
21/06/2023
20.02
 11,600 20.02 20.02 19.81 1,000 0 0.0
20/06/2023
20.02
 1,100 20.17 20.17 20.02 0 0 0
19/06/2023
20.17
 700 20.17 20.17 20.17 0 0 0
16/06/2023
20.17
 600 20.10 20.17 20.17 0 0 0
15/06/2023
20.10
 5,900 20.10 20.17 20.10 500 0 0.0
14/06/2023
20.10
 1,123 20.17 20.17 20.10 0 0 0
13/06/2023
20.17
 400 20.02 20.17 20.02 0 0 0
12/06/2023
20.02
 3,600 20.02 20.02 19.81 800 0 0.0
09/06/2023
20.02
 1,601 20.02 20.24 20.02 0 500 -0.0
08/06/2023
20.02
 1,700 19.95 20.02 19.95 0 0 0
07/06/2023
19.95
 10,213 20.10 20.24 19.95 4,600 300 0.1
06/06/2023
20.10
 2,309 20.31 20.31 19.88 0 0 0
05/06/2023
20.31
 5,600 20.24 20.31 19.95 0 1,700 -0.0
02/06/2023
20.24
 11,500 19.88 20.24 20.10 0 0 0
01/06/2023
19.88
 1,100 20.24 20.24 19.88 0 0 0
31/05/2023
20.24
 4,340 19.88 20.31 19.95 0 0 0
30/05/2023
19.88
 5,313 20.31 20.39 19.88 0 0 0
29/05/2023
20.31
 2,900 20.10 20.39 20.24 0 0 0
26/05/2023
20.10
 2,000 20.10 20.10 20.10 0 0 0
25/05/2023
20.10
 500 19.81 20.10 19.73 0 0 0
24/05/2023
19.81
 1,700 20.10 20.10 19.73 0 0 0
23/05/2023
20.10
 11,200 20.17 20.24 19.88 0 0 0
22/05/2023
20.17
 600 20.17 20.31 20.17 0 0 0
19/05/2023
20.17
 2,100 20.24 20.24 19.52 0 1,500 -0.0
18/05/2023
20.24
 1,800 20.46 20.46 20.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |