CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

9
0.10
(1.12%)
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
(2025-11-05) 		-0.10 -1.11% 173,600 0 0
8.60
9.50
9
2 tháng
(2025-10-06) 		-0.40 -4.30% 501,800 0 0
7.60
9.50
9
3 tháng
(2025-09-08) 		-0.70 -7.29% 2,349,900 -1,100 -0.0
7.60
10.30
9
6 tháng
(2025-06-09) 		2.80 45.90% 4,719,800 -1,100 -0.0
5.90
10.30
9
12 tháng
(2024-12-10) 		2 28.99% 6,121,933 -1,100 -0.0
5.70
10.30
9
24 tháng
(2023-12-18) 		2.05 29.87% 10,071,930 -1,100 -0.0
5.70
10.30
9
36 tháng
(2022-12-21) 		2.39 36.79% 18,824,962 -1,100 -0.0
5.70
10.30
9
60 tháng
(2020-12-31) 		0.21 2.40% 39,432,427 -12,360 -0.1
5.64
15.93
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
6.77
 9,000 6.42 6.77 6.42 0 0 0
16/02/2023
6.42
 6,100 6.42 6.51 6.42 0 0 0
15/02/2023
6.42
 3,100 6.07 6.51 6.07 0 0 0
14/02/2023
6.07
 13,401 6.16 6.16 6.07 0 0 0
13/02/2023
6.16
 3,700 6.25 6.25 6.16 0 0 0
10/02/2023
6.25
 11,202 6.25 6.33 6.25 0 0 0
09/02/2023
6.25
 5,500 6.42 6.42 6.25 0 0 0
08/02/2023
6.42
 10,347 6.33 6.77 6.07 0 0 0
07/02/2023
6.33
 1,600 6.33 6.33 6.33 0 0 0
06/02/2023
6.33
 15,900 6.68 6.68 5.81 0 0 0
03/02/2023
6.68
 6,600 6.51 6.77 6.68 0 0 0
02/02/2023
6.51
 11,609 6.77 7.11 6.51 0 0 0
01/02/2023
6.77
 50,658 7.11 7.81 6.59 0 0 0
31/01/2023
7.11
 18,938 7.03 7.81 6.51 0 0 0
30/01/2023
7.03
 41,800 6.16 7.03 6.51 0 0 0
27/01/2023
6.16
 24,620 6.07 6.51 6.07 0 0 0
19/01/2023
6.07
 2,600 6.07 6.51 6.07 0 0 0
18/01/2023
6.07
 2,600 5.99 6.16 6.07 0 0 0
17/01/2023
5.99
 1,300 6.16 6.51 5.99 0 0 0
16/01/2023
6.16
 200 5.99 6.16 6.16 0 0 0
13/01/2023
5.99
 2,400 6.16 6.16 5.99 0 0 0
12/01/2023
6.16
 15,800 6.07 6.16 5.90 0 0 0
11/01/2023
6.07
 20,400 6.16 6.16 5.73 0 0 0
10/01/2023
6.16
 1,200 5.99 6.16 5.90 0 0 0
09/01/2023
5.99
 5,500 6.25 6.25 5.73 0 0 0
06/01/2023
6.25
 1,900 6.07 6.25 6.16 0 0 0
05/01/2023
6.07
 1,500 6.25 6.25 6.07 0 0 0
04/01/2023
6.25
 6,600 6.07 6.25 6.16 0 0 0
03/01/2023
6.07
 4,317 6.07 6.59 6.07 0 0 0
30/12/2022
6.07
 2,500 6.51 6.85 5.73 0 0 0
29/12/2022
6.51
 600 6.51 6.51 6.51 0 0 0
28/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
27/12/2022
6.51
 100 6.51 6.51 6.51 0 0 0
26/12/2022
6.51
 900 6.68 6.68 6.07 0 0 0
23/12/2022
6.68
 800 6.16 6.68 6.51 0 0 0
22/12/2022
6.16
 2,414 6.51 6.51 6.16 0 0 0
21/12/2022
6.51
 13,200 5.73 6.51 5.73 0 0 0
20/12/2022
5.73
 3,000 6.07 6.07 5.73 0 0 0
19/12/2022
6.07
 18,000 6.59 6.59 6.07 0 0 0
16/12/2022
6.59
 400 6.94 6.94 6.59 0 0 0
15/12/2022
6.94
 220 6.51 6.94 6.94 0 0 0
14/12/2022
6.51
 1,000 6.77 6.77 6.51 0 0 0
13/12/2022
6.77
 17,410 6.77 6.77 6.07 0 0 0
12/12/2022
6.77
 7,017 6.77 7.11 6.25 0 0 0
09/12/2022
6.77
 8,900 6.59 6.77 6.25 0 0 0
08/12/2022
6.59
 7,400 6.42 6.68 6.51 0 0 0
07/12/2022
6.42
 27,600 7.55 7.55 6.42 0 0 0
06/12/2022
7.55
 18,810 6.77 7.63 6.77 0 0 0
05/12/2022
6.77
 17,200 6.07 6.77 6.33 0 0 0
02/12/2022
6.07
 9,300 6.07 6.07 5.73 0 0 0
01/12/2022
6.07
 1,800 5.90 6.16 6.07 0 0 0
30/11/2022
5.90
 9,150 6.07 6.07 5.81 0 0 0
29/11/2022
6.07
 3,200 6.42 6.42 5.90 0 0 0
28/11/2022
6.42
 6,005 5.64 6.42 5.99 0 0 0
25/11/2022
5.64
 200 5.64 5.64 5.64 0 0 0
24/11/2022
5.64
 100 5.90 5.90 5.64 0 0 0
23/11/2022
5.90
 7,600 5.81 6.07 5.20 0 0 0
22/11/2022
5.81
 3,369 6.07 6.25 5.81 0 0 0
21/11/2022
6.07
 14,300 6.51 6.51 5.64 0 0 0
18/11/2022
6.51
 610 5.73 6.51 6.51 0 0 0
17/11/2022
5.73
 3,100 5.99 5.99 5.73 0 0 0
16/11/2022
5.99
 900 5.64 5.99 4.86 0 0 0
15/11/2022
5.64
 34,800 5.81 5.81 5.55 0 0 0
14/11/2022
5.81
 26,100 6.51 6.68 5.64 0 0 0
11/11/2022
6.51
 2,610 6.51 6.51 5.90 0 0 0
10/11/2022
6.51
 200 6.25 6.51 6.51 0 0 0
09/11/2022
6.25
 13,400 6.51 6.85 6.25 0 0 0
08/11/2022
6.51
 63,200 5.81 6.77 5.90 0 0 0
07/11/2022
5.81
 10,800 5.90 5.90 5.81 0 0 0
04/11/2022
5.90
 13,400 6.42 6.42 5.90 0 0 0
03/11/2022
6.42
 20,101 6.25 6.42 6.33 0 0 0
02/11/2022
6.25
 400 6.51 6.51 6.25 0 0 0
01/11/2022
6.51
 6,510 6.59 6.59 6.07 0 0 0
31/10/2022
6.59
 9,600 6.59 6.59 6.25 0 0 0
28/10/2022
6.59
 7,937 6.68 6.68 6.51 0 0 0
27/10/2022
6.68
 100 6.07 6.68 6.68 0 0 0
26/10/2022
6.07
 0 6.07 6.07 6.07 0 0 0
25/10/2022
6.07
 3,000 6.07 6.07 6.07 0 0 0
24/10/2022
6.07
 2,300 6.07 6.07 6.07 0 0 0
21/10/2022
6.07
 10,200 6.77 6.77 6.07 0 0 0
20/10/2022
6.77
 1,134 6.59 6.77 6.25 0 28 -0.0
19/10/2022
6.59
 300 6.59 6.59 6.51 0 0 0
18/10/2022
6.59
 11,294 6.77 6.77 6.33 0 0 0
17/10/2022
6.77
 22,600 6.59 6.85 6.07 0 9,500 -0.1
14/10/2022
6.59
 1,602 6.51 6.94 6.59 0 0 0
13/10/2022
6.51
 1 6.51 6.51 6.51 0 0 0
12/10/2022
6.51
 7,500 5.99 6.77 6.25 0 0 0
11/10/2022
5.99
 3,100 6.33 6.33 5.99 0 0 0
10/10/2022
6.33
 5,398 6.07 6.33 6.07 0 0 0
07/10/2022
6.07
 38,200 6.59 6.59 5.90 0 0 0
06/10/2022
6.59
 1,700 6.94 6.94 6.59 0 0 0
05/10/2022
6.94
 8,327 6.85 6.94 6.85 0 0 0
04/10/2022
6.85
 7,909 6.94 6.94 6.51 0 0 0
03/10/2022
6.94
 11,900 7.11 7.11 6.94 0 0 0
30/09/2022
7.11
 7,000 7.11 7.20 6.94 0 0 0
29/09/2022
7.11
 6,600 7.20 7.29 7.03 0 0 0
28/09/2022
7.20
 28,000 7.20 7.37 7.11 0 0 0
27/09/2022
7.20
 34,107 7.03 7.46 7.11 0 0 0
26/09/2022
7.03
 6,700 7.55 7.55 7.03 0 0 0
23/09/2022
7.55
 31,750 7.63 7.81 7.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |