CTCP Xi măng La Hiên VVMI (clh)

21.90
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
(2024-04-19) 		-0.48 -2.14% 234,500 -3,300 -0.1
21.80
22.70
21.90
2 tháng
(2024-03-19) 		-2.53 -10.36% 415,800 -3,900 -0.1
21.80
24.52
21.90
3 tháng
(2024-02-19) 		-2.72 -11.04% 520,100 -3,300 -0.1
21.80
25.08
21.90
6 tháng
(2023-11-20) 		-0.32 -1.43% 705,000 -4,900 -0.1
21.68
25.08
21.90
12 tháng
(2023-05-24) 		-2.65 -10.79% 1,408,709 33,900 0.8
21.59
25.18
21.90
24 tháng
(2022-05-30) 		-4.05 -15.61% 2,539,898 151,960 4.8
21.59
29.77
21.90
36 tháng
(2021-06-03) 		7.01 47.03% 6,775,831 279,300 7.7
14.46
29.77
21.90
60 tháng
(2019-06-14) 		15.19 226.39% 8,545,306 336,800 8.9
5.75
29.77
21.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
21.90
0.10
 3,400 21.80 21.90 21.80 0 0 0
#2 16/05/2024
21.80
-0.20
 6,200 22 22.10 21.80 0 0 0
#3 15/05/2024
22
0.10
 5,600 21.90 22 21.80 0 0 0
#4 14/05/2024
21.90
-0.10
 1,300 22 22 21.80 0 0 0
#5 13/05/2024
22
0
 7,600 22 22.40 22 100 0 0.0
#6 10/05/2024
22
0.10
 5,300 22 22 21.80 0 0 0
#7 09/05/2024
21.90
0.10
 2,400 21.80 22 21.80 0 0 0
#8 08/05/2024
21.80
0
 8,300 22 22 21.80 0 0 0
#9 07/05/2024
21.80
-0.20
 13,400 22 22 21.80 100 100 0
#10 06/05/2024
22
-0.10
 11,600 22.20 22.20 22 0 200 0
#11 03/05/2024
22.10
-0.40
 9,900 22.40 22.40 21.60 0 200 -0.0
#12 02/05/2024
22.50
-0.20
 9,300 22.50 22.60 22.10 0 0 0
#13 26/04/2024
22.70
0.60
 20,700 23.10 23.20 22.20 0 0 0
#14 25/04/2024
22.10
0
 13,700 22.29 22.29 21.73 500 2,600 -0.0
#15 24/04/2024
22.10
-0.28
 48,200 22.38 22.85 21.91 0 900 -0.0
#16 23/04/2024
22.38
0
 19,500 22.38 22.66 21.82 0 0 0
#17 22/04/2024
22.38
0
 6,300 22.38 22.38 22.29 0 0 0
#18 19/04/2024
22.38
-0.37
 41,800 22.94 22.94 21.91 0 0 0
#19 17/04/2024
22.75
-0.75
 34,600 23.59 23.59 22.38 0 0 0
#20 16/04/2024
23.50
-0.37
 3,300 23.59 23.69 23.50 0 0 0
#21 15/04/2024
23.87
-0.28
 10,700 24.15 24.15 23.78 0 0 0
#22 12/04/2024
24.15
0.47
 16,800 23.69 25.64 23.69 0 0 0
#23 11/04/2024
23.69
-0.28
 7,300 23.69 23.78 23.69 0 0 0
#24 10/04/2024
23.96
0.19
 2,700 23.78 24.06 23.59 0 0 0
#25 09/04/2024
23.78
-0.09
 14,000 23.78 23.78 23.50 0 0 0
#26 08/04/2024
23.87
-0.28
 23,100 23.78 23.87 23.31 0 0 0
#27 05/04/2024
24.15
0.09
 9,400 24.24 24.24 24.06 0 0 0
#28 04/04/2024
24.06
-0.28
 5,900 24.34 24.34 24.06 0 0 0
#29 03/04/2024
24.34
0
 1,500 24.34 24.43 24.24 0 200 -0.0
#30 02/04/2024
24.34
0.09
 1,900 24.24 24.52 24.24 0 0 0
#31 01/04/2024
24.24
-0.28
 500 24.06 24.24 24.06 0 0 0
#32 29/03/2024
24.52
0.09
 5,400 24.34 24.52 24.06 200 0 0.0
#33 28/03/2024
24.43
-0.09
 100 24.43 24.43 24.43 0 0 0
#34 27/03/2024
24.52
0.28
 100 24.52 24.52 24.52 0 0 0
#35 26/03/2024
24.24
0
 8,300 24.24 24.24 23.96 0 0 0
#36 25/03/2024
24.24
0
 8,400 24.24 24.24 23.96 0 0 0
#37 22/03/2024
24.24
0.09
 5,400 24.15 24.24 24.06 0 600 -0.0
#38 21/03/2024
24.15
0
 7,000 24.15 24.24 24.15 0 0 0
#39 20/03/2024
24.15
-0.28
 9,300 24.43 24.43 24.15 0 0 0
#40 19/03/2024
24.43
0.19
 5,600 24.24 24.52 24.15 0 0 0
#41 18/03/2024
24.24
-0.56
 15,500 24.80 24.80 24.24 0 0 0
#42 15/03/2024
24.80
-0.09
 6,100 24.90 24.90 24.62 0 0 0
#43 14/03/2024
24.90
0.19
 13,800 24.71 24.90 24.43 0 0 0
#44 13/03/2024
24.71
-0.09
 3,500 24.80 24.80 24.62 0 0 0
#45 12/03/2024
24.80
-0.09
 3,400 24.90 24.90 24.80 0 0 0
#46 11/03/2024
24.90
-0.09
 1,200 24.99 24.99 24.62 0 0 0
#47 08/03/2024
24.99
0
 3,900 24.99 24.99 24.90 500 0 0.0
#48 07/03/2024
24.99
-0.09
 900 25.08 25.08 24.52 60,000 60,000 0
#49 06/03/2024
25.08
0
 2,800 25.08 25.08 24.99 0 0 0
#50 05/03/2024
25.08
0
 0 25.08 25.08 25.08 0 0 0
#51 04/03/2024
25.08
0.19
 1,000 24.90 25.08 24.90 100,000 100,000 0
#52 01/03/2024
24.90
0.09
 2,200 24.80 24.90 24.80 0 0 0
#53 29/02/2024
24.80
0
 2,700 24.80 24.80 24.71 0 0 0
#54 28/02/2024
24.80
-0.09
 4,300 24.90 24.99 24.80 0 0 0
#55 27/02/2024
24.90
0
 4,900 24.90 24.90 24.80 0 0 0
#56 26/02/2024
24.90
0
 4,300 24.90 24.90 24.90 0 200 -0.0
#57 23/02/2024
24.90
-0.09
 11,100 24.99 24.99 24.71 0 0 0
#58 22/02/2024
24.99
0
 2,800 24.99 25.18 24.80 200 0 0.0
#59 21/02/2024
24.99
0
 2,700 24.99 24.99 24.62 0 0 0
#60 20/02/2024
24.99
0.37
 10,700 24.62 24.99 24.52 0 0 0
#61 19/02/2024
24.62
0
 6,500 24.62 24.62 24.43 100 0 0.0
#62 16/02/2024
24.62
-0.09
 100 24.71 24.71 24.62 0 0 0
#63 15/02/2024
24.71
0.28
 23,200 24.43 25.18 24.24 7,500 0 0.2
#64 07/02/2024
24.43
0
 2,800 24.43 24.43 24.34 0 0 0
#65 06/02/2024
24.43
-0.09
 700 24.52 24.52 24.43 0 0 0
#66 05/02/2024
24.52
0
 500 24.52 24.52 24.52 0 0 0
#67 02/02/2024
24.52
-0.19
 2,300 24.71 24.71 24.34 0 0 0
#68 01/02/2024
24.71
0
 0 24.71 24.71 24.71 0 0 0
#69 31/01/2024
24.71
0
 3,700 24.71 24.71 24.24 0 0 0
#70 30/01/2024
24.71
0.19
 400 24.52 24.90 24.71 0 0 0
#71 29/01/2024
24.52
0.09
 8,700 24.43 25.08 24.24 1,000 100 0.0
#72 26/01/2024
24.43
0
 1,400 24.43 24.43 24.43 0 0 0
#73 25/01/2024
24.43
0.09
 4,100 24.34 24.71 24.43 1,800 0 0.0
#74 24/01/2024
24.34
-0.09
 5,700 24.43 24.62 24.34 0 0 0
#75 23/01/2024
24.43
0
 1,100 24.43 24.52 24.43 0 0 0
#76 22/01/2024
24.43
0
 2,900 24.43 24.52 24.43 0 0 0
#77 19/01/2024
24.43
0.19
 5,100 24.24 24.43 24.06 800 0 0.0
#78 18/01/2024
24.24
-0.28
 1,000 24.52 24.52 24.24 0 0 0
#79 17/01/2024
24.52
0.28
 500 24.24 24.52 24.24 0 0 0
#80 16/01/2024
24.24
0
 9,900 24.24 24.24 23.31 2,300 0 0.1
#81 15/01/2024
24.24
0
 0 24.24 24.24 24.24 0 0 0
#82 12/01/2024
24.24
0.09
 800 24.15 24.24 24.24 800 0 0.0
#83 11/01/2024
24.15
0
 2,600 24.15 24.62 24.15 200 0 0.0
#84 10/01/2024
24.15
0
 0 24.15 24.15 24.15 0 0 0
#85 09/01/2024
24.15
0
 0 24.15 24.15 24.15 0 0 0
#86 08/01/2024
24.15
0.75
 4,100 23.41 24.15 23.50 0 0 0
#87 05/01/2024
23.41
0
 7,100 23.41 23.69 23.41 500 0 0.0
#88 04/01/2024
23.41
-0.56
 1,300 23.96 23.96 23.41 0 0 0
#89 03/01/2024
23.96
-0.09
 1,800 24.06 24.06 23.59 800 1,200 -0.0
#90 02/01/2024
24.06
0.47
 3,000 23.59 24.80 23.78 0 0 0
#91 29/12/2023
23.59
0.09
 300 23.50 23.59 23.50 0 0 0
#92 28/12/2023
23.50
-0.09
 10,400 23.59 23.59 23.41 500 8,200 -0.2
#93 27/12/2023
23.59
0
 0 23.59 23.59 23.59 0 0 0
#94 26/12/2023
23.59
0
 2,400 23.59 23.69 23.59 0 600 -0.0
#95 25/12/2023
23.59
0.37
 10,400 23.22 23.78 23.22 0 7,600 -0.2
#96 22/12/2023
23.22
-0.47
 700 23.69 23.69 23.22 400 0 0.0
#97 21/12/2023
23.69
0.37
 300 23.31 23.87 23.50 0 0 0
#98 20/12/2023
23.31
0.28
 4,300 23.03 23.31 23.03 0 0 0
#99 19/12/2023
23.03
0.09
 2,900 22.94 23.03 22.38 0 0 0
#100 18/12/2023
22.94
-0.19
 8,300 23.13 23.13 22.29 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc