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)
22/09/2022
7.63
 2,100 7.55 7.72 7.63 0 0 0
21/09/2022
7.55
 4,600 7.46 7.63 7.46 0 0 0
20/09/2022
7.46
 7,832 7.37 7.63 7.29 0 32 -0.0
19/09/2022
7.37
 41,102 7.72 7.81 7.37 0 0 0
16/09/2022
7.72
 2,700 7.72 7.89 7.72 0 0 0
15/09/2022
7.72
 7,700 7.98 8.15 7.72 0 0 0
14/09/2022
7.98
 5,400 7.72 7.98 7.72 0 0 0
13/09/2022
7.72
 12,707 7.81 7.81 7.72 0 0 0
12/09/2022
7.81
 12,939 7.81 7.81 7.63 0 0 0
09/09/2022
7.81
 5,401 7.81 7.98 7.81 0 0 0
08/09/2022
7.81
 6,819 7.63 7.98 7.81 0 0 0
07/09/2022
7.63
 5,500 8.15 8.15 7.63 0 0 0
06/09/2022
8.15
 6,700 8.24 8.24 7.98 0 0 0
05/09/2022
8.24
 14,819 8.15 8.24 8.07 0 0 0
31/08/2022
8.15
 7,400 8.33 8.33 7.98 0 1,700 -0.0
30/08/2022
8.33
 1,600 8.24 8.33 8.15 0 0 0
29/08/2022
8.24
 9,300 8.24 8.33 7.98 0 0 0
26/08/2022
8.24
 7,300 8.24 8.33 8.24 0 0 0
25/08/2022
8.24
 5,021 8.67 8.67 8.24 0 0 0
24/08/2022
8.67
 6,500 8.07 8.67 7.98 0 0 0
23/08/2022
8.07
 8,000 8.07 8.24 8.07 0 0 0
22/08/2022
8.07
 7,500 8.67 8.67 8.07 0 0 0
19/08/2022
8.67
 400 8.33 8.67 8.41 0 0 0
18/08/2022
8.33
 4,000 8.15 8.67 8.24 0 0 0
17/08/2022
8.15
 20,845 8.59 8.59 8.15 0 0 0
16/08/2022
8.59
 7,000 8.50 8.67 8.41 0 0 0
15/08/2022
8.50
 8,740 8.59 9.37 8.33 0 0 0
12/08/2022
8.59
 2,900 8.67 8.76 8.50 0 0 0
11/08/2022
8.67
 9,100 8.76 8.85 8.59 0 0 0
10/08/2022
8.76
 5,731 9.11 9.11 8.67 0 0 0
09/08/2022
9.11
 4,500 8.94 9.46 8.67 0 0 0
08/08/2022
8.94
 17,800 9.37 9.37 8.59 0 0 0
05/08/2022
9.37
 11,050 8.33 9.46 8.41 0 0 0
04/08/2022
8.33
 19,300 8.24 8.50 8.15 0 0 0
03/08/2022
8.24
 9,500 8.15 8.41 8.15 0 0 0
02/08/2022
8.15
 5,533 8.07 8.15 8.15 0 0 0
01/08/2022
8.07
 7,311 8.07 8.15 8.07 0 0 0
29/07/2022
8.07
 100 7.81 8.07 8.07 0 0 0
28/07/2022
7.81
 27,900 7.55 7.98 7.72 0 0 0
27/07/2022
7.55
 6,300 7.72 7.81 7.55 0 0 0
26/07/2022
7.72
 800 7.63 7.72 7.72 0 0 0
25/07/2022
7.63
 2,100 7.81 7.81 7.63 0 0 0
22/07/2022
7.81
 1,700 8.07 8.07 7.63 0 0 0
21/07/2022
8.07
 1,800 7.55 8.07 7.55 0 0 0
20/07/2022
7.55
 1,200 7.72 7.98 7.55 0 0 0
19/07/2022
7.72
 2,900 7.55 7.72 7.46 0 0 0
18/07/2022
7.55
 12,702 7.55 7.72 7.46 0 0 0
15/07/2022
7.55
 18,144 7.72 7.98 7.46 0 0 0
14/07/2022
7.72
 700 8.15 8.15 7.46 0 0 0
13/07/2022
8.15
 29,000 7.98 8.50 7.46 0 0 0
12/07/2022
7.98
 176 7.81 7.98 7.98 0 0 0
11/07/2022
7.81
 8,000 7.98 7.98 7.46 0 0 0
08/07/2022
7.98
 1,400 7.46 8.07 7.89 0 0 0
07/07/2022
7.46
 38,800 7.37 7.46 7.46 0 0 0
06/07/2022
7.37
 25,200 7.81 7.81 7.37 0 0 0
05/07/2022
7.81
 2,300 7.98 7.98 7.55 0 0 0
04/07/2022
7.98
 1,300 7.81 7.98 7.63 0 0 0
01/07/2022
7.81
 1,000 8.07 8.07 7.81 0 0 0
30/06/2022
8.07
 600 8.07 8.07 8.07 0 0 0
29/06/2022
8.07
 1,800 8.07 8.07 8.07 0 0 0
28/06/2022
8.07
 7,600 7.81 8.24 7.46 0 0 0
27/06/2022
7.81
 2,810 7.72 7.89 7.81 0 0 0
24/06/2022
7.72
 10,800 7.55 7.81 7.11 0 0 0
23/06/2022
7.55
 28,200 7.29 7.55 6.94 0 0 0
22/06/2022
7.29
 4,900 6.94 7.29 7.29 0 0 0
21/06/2022
6.94
 32,423 8.07 8.07 6.94 0 0 0
20/06/2022
8.07
 11,000 8.33 8.33 6.77 0 0 0
17/06/2022
8.33
 2,500 8.67 8.67 7.81 0 0 0
16/06/2022
8.67
 1,100 8.15 8.67 8.33 0 0 0
15/06/2022
8.15
 18,913 9.37 9.37 8.07 0 0 0
14/06/2022
9.37
 5,400 9.37 9.46 9.37 0 0 0
13/06/2022
9.37
 12,805 9.89 9.89 9.20 0 0 0
10/06/2022
9.89
 900 9.89 10.84 8.67 0 0 0
09/06/2022
9.89
 13,000 9.80 11.45 9.54 0 0 0
08/06/2022
9.80
 400 9.37 10.41 9.80 0 0 0
07/06/2022
9.37
 2,901 9.72 10.93 9.37 0 0 0
06/06/2022
9.72
 700 9.54 9.72 9.46 0 0 0
03/06/2022
9.54
 4,000 9.54 9.54 9.54 0 0 0
02/06/2022
9.54
 6,126 9.80 9.80 9.54 0 0 0
01/06/2022
9.80
 1,000 9.89 9.89 9.54 0 0 0
31/05/2022
9.89
 122 9.80 9.89 9.89 0 0 0
30/05/2022
9.80
 4,200 9.89 9.89 9.80 0 0 0
27/05/2022
9.89
 11,200 9.72 9.89 9.80 0 0 0
26/05/2022
9.72
 2,700 9.72 9.80 9.72 0 0 0
25/05/2022
9.72
 10,900 9.54 9.89 9.54 0 0 0
24/05/2022
9.54
 11,100 9.80 9.80 9.37 0 0 0
23/05/2022
9.80
 3,300 9.89 9.98 9.54 0 0 0
20/05/2022
9.89
 8,340 9.72 9.89 9.80 0 0 0
19/05/2022
9.72
 5,100 9.89 9.89 9.72 0 0 0
18/05/2022
9.89
 11,100 9.98 9.98 9.54 0 0 0
17/05/2022
9.98
 9,900 9.54 9.98 9.02 0 0 0
16/05/2022
9.54
 5,100 8.94 9.98 9.46 0 0 0
13/05/2022
8.94
 25,900 9.54 9.72 8.94 0 0 0
12/05/2022
9.54
 20,186 10.24 10.24 9.54 0 0 0
11/05/2022
10.24
 400 9.98 11.02 10.24 0 0 0
10/05/2022
9.98
 26,500 9.72 10.06 9.11 0 0 0
09/05/2022
9.72
 38,000 11.19 11.19 9.63 0 0 0
06/05/2022
11.19
 5,900 10.93 11.19 10.84 0 0 0
05/05/2022
10.93
 23,500 11.28 11.28 10.93 0 0 0
04/05/2022
11.28
 3,700 11.28 11.28 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |