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)
17/05/2023
20.46
 800 20.39 20.96 19.88 0 0 0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 23%
16/05/2023
20.39
 5,303 20.17 21.47 20.24 1,200 0 0.0
15/05/2023
20.17
 14,100 19.97 20.17 19.97 0 0 0
12/05/2023
19.97
 8,300 19.77 20.03 19.77 2,100 0 0.1
11/05/2023
19.77
 2,700 19.70 19.90 19.77 1,100 0 0.0
10/05/2023
19.70
 3,210 19.77 19.77 19.63 800 0 0.0
09/05/2023
19.77
 7,700 19.70 19.77 19.50 2,000 0 0.1
08/05/2023
19.70
 9,500 19.63 19.70 19.50 1,000 0 0.0
05/05/2023
19.63
 800 19.83 19.83 19.43 0 0 0
04/05/2023
19.83
 700 19.90 19.90 19.77 500 0 0.0
28/04/2023
19.90
 800 19.83 20.03 19.90 0 0 0
27/04/2023
19.83
 2,000 19.70 19.83 19.43 0 0 0
26/04/2023
19.70
 620 19.70 19.70 19.70 0 0 0
25/04/2023
19.70
 700 19.70 19.70 19.70 0 0 0
24/04/2023
19.70
 2,100 19.70 19.77 19.23 0 0 0
21/04/2023
19.70
 2,900 19.77 19.77 19.37 0 0 0
20/04/2023
19.77
 0 19.77 19.77 19.77 0 0 0
19/04/2023
19.77
 900 19.83 20.03 19.70 0 0 0
18/04/2023
19.83
 0 19.83 19.83 19.83 0 0 0
17/04/2023
19.83
 0 19.83 19.83 19.83 0 0 0
14/04/2023
19.83
 6,400 19.70 19.83 19.43 0 0 0
13/04/2023
19.70
 300 19.83 19.83 19.10 0 0 0
12/04/2023
19.83
 1,800 19.03 19.83 19.37 0 0 0
11/04/2023
19.03
 3,700 19.30 19.30 18.90 0 0 0
10/04/2023
19.30
 4,800 19.10 19.37 19.03 200 0 0.0
07/04/2023
19.10
 1,300 19.17 19.17 19.03 0 0 0
06/04/2023
19.17
 200 19.17 19.17 18.77 0 0 0
05/04/2023
19.17
 3,900 18.90 19.17 18.83 0 0 0
04/04/2023
18.90
 3,100 19.03 19.03 18.90 0 0 0
03/04/2023
19.03
 1,200 18.97 19.17 18.77 0 0 0
31/03/2023
18.97
 0 18.97 18.97 18.97 0 0 0
30/03/2023
18.97
 5,800 19.03 19.03 18.90 0 0 0
29/03/2023
19.03
 6,402 19.10 19.23 18.90 0 0 0
28/03/2023
19.10
 2,108 19.23 19.23 18.97 0 0 0
27/03/2023
19.23
 800 19.10 19.23 19.23 500 0 0.0
24/03/2023
19.10
 6,300 18.97 19.10 18.97 0 0 0
23/03/2023
18.97
 3,800 18.83 18.97 18.77 0 0 0
22/03/2023
18.83
 1,300 18.70 18.90 18.70 0 0 0
21/03/2023
18.70
 700 18.97 18.97 18.70 0 0 0
20/03/2023
18.97
 9,100 18.83 19.03 18.70 0 0 0
17/03/2023
18.83
 700 18.77 18.83 18.83 0 0 0
16/03/2023
18.77
 1,200 19.30 19.30 18.70 0 0 0
15/03/2023
19.30
 13,000 18.57 19.30 18.57 0 0 0
14/03/2023
18.57
 1,000 18.63 18.63 18.57 100 0 0.0
13/03/2023
18.63
 300 18.90 18.90 18.63 0 0 0
10/03/2023
18.90
 100 18.70 18.90 18.90 0 0 0
09/03/2023
18.70
 1,200 18.97 18.97 18.70 0 0 0
08/03/2023
18.97
 100 18.70 18.97 18.97 0 0 0
07/03/2023
18.70
 2,000 18.57 18.77 18.63 0 0 0
06/03/2023
18.57
 3,500 18.63 19.17 18.50 0 0 0
03/03/2023
18.63
 1,500 18.70 18.70 18.63 100 0 0.0
02/03/2023
18.70
 600 18.70 18.70 18.63 0 0 0
01/03/2023
18.70
 1,900 18.63 18.70 18.63 0 0 0
28/02/2023
18.63
 400 18.57 19.57 18.63 0 0 0
27/02/2023
18.57
 11,700 18.77 18.83 18.57 0 0 0
24/02/2023
18.77
 1,000 18.83 18.83 18.77 0 0 0
23/02/2023
18.83
 2,500 19.10 19.10 18.77 0 0 0
22/02/2023
19.10
 10,500 18.43 19.10 18.50 0 0 0
21/02/2023
18.43
 7,500 18.90 19.10 18.43 0 0 0
20/02/2023
18.90
 11,600 18.90 19.23 18.83 700 0 0.0
17/02/2023
18.90
 200 18.90 19.03 18.90 0 0 0
16/02/2023
18.90
 2,300 18.83 18.90 18.83 0 0 0
15/02/2023
18.83
 3,900 19.30 19.30 18.83 0 1,200 -0.0
14/02/2023
19.30
 600 19.10 19.30 19.03 0 0 0
13/02/2023
19.10
 0 19.10 19.10 19.10 0 0 0
10/02/2023
19.10
 1,500 19.37 19.37 19.03 0 0 0
09/02/2023
19.37
 200 19.37 19.43 19.37 100 0 0.0
08/02/2023
19.37
 800 19.43 19.43 19.37 0 0 0
07/02/2023
19.43
 2,300 19.63 19.70 19.23 0 0 0
06/02/2023
19.63
 0 19.63 19.63 19.63 0 0 0
03/02/2023
19.63
 0 19.63 19.63 19.63 0 0 0
02/02/2023
19.63
 100 19.63 19.63 19.63 0 0 0
01/02/2023
19.63
 206 19.43 19.63 19.63 0 0 0
31/01/2023
19.43
 600 19.37 19.57 19.43 0 0 0
30/01/2023
19.37
 4,100 20.03 20.03 19.37 0 0 0
27/01/2023
20.03
 5,300 19.63 20.17 19.30 2,400 0 0.1
19/01/2023
19.63
 500 19.30 19.63 19.30 0 0 0
18/01/2023
19.30
 800 19.03 19.30 19.03 0 0 0
17/01/2023
19.03
 4,000 19.30 19.37 19.03 0 0 0
16/01/2023
19.30
 3,200 19.23 19.37 18.83 0 0 0
13/01/2023
19.23
 3,900 19.50 19.63 18.83 0 0 0
12/01/2023
19.50
 5,100 19.50 19.50 18.83 0 0 0
11/01/2023
19.50
 200 19.50 19.50 19.50 0 0 0
10/01/2023
19.50
 400 18.97 19.63 19.03 0 0 0
09/01/2023
18.97
 3,200 18.83 19.30 18.90 0 0 0
06/01/2023
18.83
 3,000 19.57 19.57 18.83 0 0 0
05/01/2023
19.57
 200 18.90 20.57 19.57 0 0 0
04/01/2023
18.90
 4,700 19.37 19.37 18.77 0 0 0
03/01/2023
19.37
 13,400 19.50 19.77 18.97 0 0 0
30/12/2022
19.50
 3,100 19.17 19.50 19.10 0 0 0
29/12/2022
19.17
 3,400 19.37 19.37 19.10 0 0 0
28/12/2022
19.37
 1,000 19.97 19.97 19.37 0 0 0
27/12/2022
19.97
 100 18.83 19.97 19.97 0 0 0
26/12/2022
18.83
 600 19.50 19.50 18.83 0 0 0
23/12/2022
19.50
 500 18.83 20.03 19.50 400 0 0.0
22/12/2022
18.83
 2,900 19.50 19.50 18.83 100 0 0.0
21/12/2022
19.50
 700 20.03 20.03 19.17 0 0 0
20/12/2022
20.03
 0 20.03 20.03 20.03 0 0 0
19/12/2022
20.03
 800 20.30 20.30 18.83 0 0 0
16/12/2022
20.30
 400 19.23 20.64 18.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |