CTCP Xi măng La Hiên VVMI (clh)

21.50
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
(2025-12-29) 		0.20 0.94% 71,200 0 0
21.30
21.80
21.50
2 tháng
(2025-11-28) 		0.10 0.47% 140,000 25,800 0.5
21.10
21.80
21.50
3 tháng
(2025-10-29) 		0.30 1.42% 196,200 26,000 0.6
21
21.80
21.50
6 tháng
(2025-07-31) 		0.20 0.94% 667,500 101,900 2.3
21
22.70
21.50
12 tháng
(2025-02-03) 		0.67 3.21% 1,737,816 93,500 2.0
18.57
22.70
21.50
24 tháng
(2024-02-07) 		-0.63 -2.84% 3,134,853 366,440 8.2
18.57
22.72
21.50
36 tháng
(2023-02-13) 		0.06 0.28% 4,216,683 403,740 9.2
18.57
22.96
21.50
60 tháng
(2021-02-22) 		10.16 89.64% 10,066,040 681,040 16.7
11.34
26.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
21.63
 3,500 21.63 21.63 19.83 0 0 0
10/11/2022
21.63
 1,300 21.63 22.06 20.62 0 0 0
09/11/2022
21.63
 3,330 22.14 22.14 21.49 0 0 0
08/11/2022
22.14
 6,700 22.35 22.35 21.34 0 0 0
07/11/2022
22.35
 2,200 22.06 22.35 21.77 0 0 0
04/11/2022
22.06
 1,000 22.35 23.22 21.99 0 0 0
03/11/2022
22.35
 200 22.28 22.35 22.35 0 0 0
02/11/2022
22.28
 2,700 23.00 23.00 22.14 0 0 0
01/11/2022
23.00
 2,700 22.35 23.00 22.35 0 0 0
31/10/2022
22.35
 1,300 22.71 22.71 21.70 0 0 0
28/10/2022
22.71
 2,600 21.34 22.71 21.63 1,200 0 0.0
27/10/2022
21.34
 5,500 21.85 22.57 21.34 100 0 0.0
26/10/2022
21.85
 1,515 22.50 22.50 21.85 0 500 -0.0
25/10/2022
22.50
 2,605 22.86 22.86 21.63 0 0 0
24/10/2022
22.86
 5,000 22.57 23.07 22.06 4,400 0 0.1
21/10/2022
22.57
 2,101 22.71 22.71 22.06 0 0 0
20/10/2022
22.71
 2,000 23.00 23.00 22.06 0 0 0
19/10/2022
23.00
 2,100 23.07 23.07 22.35 0 0 0
18/10/2022
23.07
 4,600 22.71 23.07 22.93 0 0 0
17/10/2022
22.71
 1,300 23.07 23.07 22.35 0 0 0
14/10/2022
23.07
 8,900 23.22 23.22 22.35 0 0 0
13/10/2022
23.22
 2,300 22.93 23.22 22.93 0 0 0
12/10/2022
22.93
 4,800 22.35 22.93 21.77 0 200 -0.0
11/10/2022
22.35
 2,000 22.93 22.93 22.14 0 0 0
10/10/2022
22.93
 600 22.93 22.93 22.93 0 0 0
07/10/2022
22.93
 10,900 23.43 23.43 21.63 0 0 0
06/10/2022
23.43
 2,600 23.79 23.79 23.22 0 0 0
05/10/2022
23.79
 3,300 24.15 24.15 23.79 0 0 0
04/10/2022
24.15
 7,800 24.44 24.44 22.64 0 0 0
03/10/2022
24.44
 700 24.44 24.44 23.79 0 0 0
30/09/2022
24.44
 1,700 24.37 24.44 23.22 200 0 0.0
29/09/2022
24.37
 6,600 23.94 25.16 23.94 300 0 0.0
28/09/2022
23.94
 40,500 25.09 25.09 23.87 20,000 0 0.7
27/09/2022
25.09
 28,982 24.51 25.24 24.37 19,000 0 0.6
26/09/2022
24.51
 16,600 25.09 25.09 24.51 10,000 0 0.3
23/09/2022
25.09
 2,000 24.88 25.24 25.09 900 0 0.0
22/09/2022
24.88
 3,100 25.24 25.24 24.88 0 0 0
21/09/2022
25.24
 2,420 25.24 25.31 24.51 200 0 0.0
20/09/2022
25.24
 7,400 24.51 25.24 24.51 1,000 0 0.0
19/09/2022
24.51
 10,951 24.88 24.88 24.23 0 0 0
16/09/2022
24.88
 2,500 25.45 25.45 24.51 0 300 -0.0
15/09/2022
25.45
 4,251 25.45 25.60 24.95 3,500 0 0.1
14/09/2022
25.45
 23,000 25.52 25.52 23.79 7,000 0 0.2
13/09/2022
25.52
 15,300 25.24 25.60 24.51 10,400 0 0.4
12/09/2022
25.24
 2,610 25.88 25.88 25.24 500 0 0.0
09/09/2022
25.88
 15,000 25.09 25.88 25.16 300 0 0.0
08/09/2022
25.09
 8,400 25.88 25.88 24.88 2,000 0 0.1
07/09/2022
25.88
 1,400 25.45 25.88 24.88 1,000 0 0.0
06/09/2022
25.45
 11,200 25.52 26.32 24.80 1,400 1,300 0.0
05/09/2022
25.52
 16,800 25.96 25.96 24.30 5,000 0 0.2
31/08/2022
25.96
 16,200 26.17 26.17 24.88 11,600 0 0.4
30/08/2022
26.17
 4,000 26.32 26.32 25.24 700 0 0.0
29/08/2022
26.32
 5,208 26.53 26.53 25.60 0 0 0
26/08/2022
26.53
 7,300 26.97 26.97 25.67 0 0 0
25/08/2022
26.97
 8,600 25.24 27.76 25.24 0 0 0
24/08/2022
25.24
 3,900 25.24 25.31 25.24 2,300 0 0.1
23/08/2022
25.24
 15,000 24.59 25.24 24.51 600 0 0.0
22/08/2022
24.59
 8,500 25.24 25.24 24.59 0 0 0
19/08/2022
25.24
 900 25.24 25.24 24.88 0 0 0
18/08/2022
25.24
 1,730 24.66 25.24 25.02 1,200 0 0.0
17/08/2022
24.66
 10,000 24.59 24.88 24.59 0 0 0
16/08/2022
24.59
 5,300 24.95 25.02 24.59 0 0 0
15/08/2022
24.95
 9,910 25.31 25.31 24.95 0 0 0
12/08/2022
25.31
 2,100 25.67 25.67 25.24 0 0 0
11/08/2022
25.67
 4,835 25.88 25.96 25.31 0 0 0
10/08/2022
25.88
 3,700 25.88 25.96 25.81 0 0 0
09/08/2022
25.88
 2,100 25.24 25.88 25.24 0 0 0
08/08/2022
25.24
 2,080 26.17 26.17 24.88 0 980 -0.0
05/08/2022
26.17
 19,000 25.52 26.17 25.52 0 0 0
04/08/2022
25.52
 2,570 25.38 25.52 25.38 0 0 0
03/08/2022
25.38
 3,300 25.24 25.38 25.24 0 0 0
02/08/2022
25.24
 3,900 25.24 25.45 25.24 0 0 0
01/08/2022
25.24
 11,300 25.02 25.24 24.88 0 0 0
29/07/2022
25.02
 9,700 25.38 25.38 24.01 0 0 0
28/07/2022
25.38
 8,600 24.88 25.38 24.80 0 0 0
27/07/2022
24.88
 4,940 24.88 24.88 23.79 0 0 0
26/07/2022
24.88
 27,100 24.73 24.88 23.79 3,600 3,600 0
25/07/2022
24.73
 24,840 23.79 24.80 23.79 5,000 0 0.2
22/07/2022
23.79
 3,200 23.72 23.94 23.79 0 0 0
21/07/2022
23.72
 7,700 23.79 24.08 23.58 0 0 0
20/07/2022
23.79
 10,300 23.43 23.79 23.43 0 2,300 -0.1
19/07/2022
23.43
 8,760 23.43 23.43 23.14 0 2,360 -0.1
18/07/2022
23.43
 6,700 22.93 23.43 22.86 0 400 -0.0
15/07/2022
22.93
 2,800 22.93 23.14 22.93 0 0 0
14/07/2022
22.93
 3,900 22.93 23.29 22.93 0 0 0
13/07/2022
22.93
 4,826 23.07 23.07 22.93 500 0 0.0
12/07/2022
23.07
 1,300 22.93 23.07 22.93 0 0 0
11/07/2022
22.93
 2,410 23.36 23.36 22.93 0 0 0
08/07/2022
23.36
 3,400 22.86 23.36 22.78 900 0 0.0
07/07/2022
22.86
 1,900 22.93 22.93 22.86 200 0 0.0
06/07/2022
22.93
 4,500 23.07 23.07 22.71 0 0 0
05/07/2022
23.07
 2,800 23.07 23.22 23.07 500 0 0.0
04/07/2022
23.07
 14,600 23.36 23.36 23.07 0 0 0
01/07/2022
23.36
 500 23.43 23.43 23.36 0 0 0
30/06/2022
23.43
 1,500 22.86 23.43 23.07 0 0 0
29/06/2022
22.86
 5,800 23.07 23.43 22.86 0 0 0
28/06/2022
23.07
 2,400 23.00 23.07 22.64 100 0 0.0
27/06/2022
23.00
 2,300 22.78 23.00 22.78 0 0 0
24/06/2022
22.78
 800 23.00 23.00 22.78 0 0 0
23/06/2022
23.00
 6,700 23.07 23.07 22.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |