CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

9.50
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
(2026-02-23) 		0 0% 91,500 0 0
7.80
10
9.50
2 tháng
(2026-01-19) 		-0.20 -2.06% 216,600 0 0
7.80
10
9.50
3 tháng
(2025-12-18) 		-0.20 -2.06% 629,700 0 0
7.80
10.60
9.50
6 tháng
(2025-09-19) 		0 0% 2,042,800 0 0
7.60
10.60
9.50
12 tháng
(2025-03-24) 		2.60 37.68% 6,540,600 -1,100 -0.0
5.70
10.60
9.50
24 tháng
(2024-03-28) 		2.20 30.14% 9,903,150 -1,100 -0.0
5.70
10.60
9.50
36 tháng
(2023-04-03) 		2.91 44.09% 19,340,398 -1,100 -0.0
5.70
10.60
9.50
60 tháng
(2021-04-13) 		-2.49 -20.78% 36,720,561 -12,360 -0.1
5.64
15.93
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
5.99
 61,900 6.07 6.16 5.90 0 0 0
25/05/2023
6.07
 17,700 6.25 6.25 6.07 0 0 0
24/05/2023
6.25
 2,600 6.07 6.33 6.25 0 0 0
23/05/2023
6.07
 19,000 6.07 6.16 6.07 0 0 0
22/05/2023
6.07
 9,200 6.07 6.25 6.07 0 0 0
19/05/2023
6.07
 14,600 6.16 6.25 6.07 0 0 0
18/05/2023
6.16
 4,586 6.16 6.25 6.16 0 0 0
17/05/2023
6.16
 40,800 6.51 6.51 6.16 0 0 0
16/05/2023
6.51
 3,500 6.33 6.51 6.25 0 0 0
15/05/2023
6.33
 58,000 6.07 6.42 6.07 0 0 0
12/05/2023
6.07
 80,000 6.33 6.42 6.07 0 0 0
11/05/2023
6.33
 3,900 6.51 6.59 6.33 0 0 0
10/05/2023
6.51
 453 6.59 6.59 6.51 0 0 0
09/05/2023
6.59
 1,600 6.42 6.59 6.25 0 0 0
08/05/2023
6.42
 1,100 6.42 6.51 6.42 0 0 0
05/05/2023
6.42
 700 6.33 6.59 6.42 0 0 0
04/05/2023
6.33
 3,242 6.59 6.59 6.07 0 0 0
28/04/2023
6.59
 3,400 6.51 6.68 6.16 0 0 0
27/04/2023
6.51
 800 6.16 6.51 6.51 0 0 0
26/04/2023
6.16
 200 6.16 6.16 6.16 0 0 0
25/04/2023
6.16
 4,200 6.25 6.33 6.16 0 0 0
24/04/2023
6.25
 2,600 6.33 6.33 6.25 0 0 0
21/04/2023
6.33
 2,100 6.42 6.77 6.33 0 0 0
20/04/2023
6.42
 5,546 6.33 6.59 6.42 0 0 0
19/04/2023
6.33
 6,479 6.59 6.85 6.33 0 0 0
18/04/2023
6.59
 1,600 6.33 6.59 6.33 0 0 0
17/04/2023
6.33
 1,400 6.33 6.33 6.33 0 0 0
14/04/2023
6.33
 2,533 6.51 6.51 6.25 0 0 0
13/04/2023
6.51
 3,039 6.51 6.51 6.16 0 0 0
12/04/2023
6.51
 200 6.59 6.59 6.51 0 0 0
11/04/2023
6.59
 100 6.33 6.59 6.59 0 0 0
10/04/2023
6.33
 3,300 6.42 6.42 6.33 0 0 0
07/04/2023
6.42
 3,300 6.77 6.77 6.42 0 0 0
06/04/2023
6.77
 11,569 6.42 6.85 6.51 0 0 0
05/04/2023
6.42
 3,383 6.68 6.77 6.42 0 0 0
04/04/2023
6.68
 300 6.59 6.68 6.51 0 0 0
03/04/2023
6.59
 13,900 6.25 6.59 6.42 0 0 0
31/03/2023
6.25
 6,253 6.33 6.33 6.25 0 0 0
30/03/2023
6.33
 8,500 6.33 6.42 6.33 0 0 0
29/03/2023
6.33
 4,600 6.42 6.42 6.33 0 0 0
28/03/2023
6.42
 3,300 6.33 6.42 6.25 0 0 0
27/03/2023
6.33
 2,600 6.16 6.33 6.25 0 0 0
24/03/2023
6.16
 11,000 6.16 6.33 6.16 0 0 0
23/03/2023
6.16
 2,701 6.16 6.25 6.16 0 0 0
22/03/2023
6.16
 8,800 6.16 6.33 6.16 0 0 0
21/03/2023
6.16
 31,700 6.16 6.33 6.16 0 0 0
20/03/2023
6.16
 11,506 6.16 6.33 6.07 0 0 0
17/03/2023
6.16
 750 6.16 6.16 6.16 0 0 0
16/03/2023
6.16
 11,600 6.16 6.16 6.07 0 0 0
15/03/2023
6.16
 8,200 6.16 6.33 6.16 0 0 0
14/03/2023
6.16
 10,500 6.16 6.25 6.07 0 0 0
13/03/2023
6.16
 28,100 6.25 6.33 6.16 0 0 0
10/03/2023
6.25
 1,500 6.33 6.33 6.25 0 0 0
09/03/2023
6.33
 9,000 6.25 6.33 6.33 0 0 0
08/03/2023
6.25
 6,000 6.51 6.51 6.25 0 0 0
07/03/2023
6.51
 5,800 6.42 6.59 6.51 0 0 0
06/03/2023
6.42
 1,500 6.51 6.77 6.33 0 0 0
03/03/2023
6.51
 5,232 6.51 6.68 6.51 0 0 0
02/03/2023
6.51
 200 6.51 6.51 6.42 0 0 0
01/03/2023
6.51
 29,000 6.59 6.59 6.25 0 0 0
28/02/2023
6.59
 14,200 6.42 6.59 6.51 0 0 0
27/02/2023
6.42
 2,000 6.42 6.42 6.42 0 0 0
24/02/2023
6.42
 1,000 6.51 6.51 6.42 0 0 0
23/02/2023
6.51
 7,100 6.33 6.77 6.33 0 0 0
22/02/2023
6.33
 19,016 6.51 6.51 6.16 0 0 0
21/02/2023
6.51
 14,800 6.77 6.77 6.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |