CTCP Xi măng La Hiên VVMI (clh)

22.80
0.30
(1.33%)
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
(2024-08-20) 		-0.50 -2.18% 50,300 3,900 0.1
22.20
23.20
22.50
2 tháng
(2024-07-22) 		-0.70 -3.03% 226,500 121,600 2.8
22.20
23.80
22.50
3 tháng
(2024-06-21) 		-0.60 -2.61% 380,300 200,773 4.6
22.20
23.80
22.50
6 tháng
(2024-03-25) 		-1.84 -7.61% 989,000 208,300 4.8
21.40
24.52
22.50
12 tháng
(2023-09-25) 		0.54 2.47% 1,450,600 222,400 5.0
21.40
25.08
22.50
24 tháng
(2022-09-30) 		-4.59 -17% 2,463,033 261,300 6.2
21.40
26.99
22.50
36 tháng
(2021-10-05) 		3.42 18.04% 6,912,425 438,500 11.2
18.98
29.77
22.50
60 tháng
(2019-10-16) 		16.34 269.80% 8,798,906 548,400 13.8
5.75
29.77
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
12.65
 1,600 13.05 13.12 12.65 0 0 0
04/02/2021
13.05
 1,100 12.92 13.12 13.05 0 0 0
03/02/2021
12.92
 16,700 11.78 12.92 12.45 13,100 0 0.2
02/02/2021
11.78
 6,300 12.12 12.18 11.71 0 0 0
01/02/2021
12.12
 1,700 12.38 12.45 12.12 0 0 0
29/01/2021
12.38
 2,000 13.19 13.19 12.38 0 0 0
28/01/2021
13.19
 6,100 12.79 13.25 12.38 0 0 0
27/01/2021
12.79
 10,500 13.39 13.59 12.79 0 0 0
26/01/2021
13.39
 12,500 13.32 13.66 13.32 0 0 0
25/01/2021
13.32
 10,120 13.32 13.79 13.32 0 200 -0.0
22/01/2021
13.32
 5,600 13.32 13.86 13.32 0 0 0
21/01/2021
13.32
 22,200 13.92 14.32 13.32 0 0 0
20/01/2021
13.92
 2,300 13.92 13.92 13.72 0 0 0
19/01/2021
13.92
 2,200 13.92 13.99 13.72 0 0 0
18/01/2021
13.92
 500 14.06 14.06 13.86 0 0 0
15/01/2021
14.06
 11,500 14.06 14.39 13.92 0 0 0
14/01/2021
14.06
 5,700 13.86 14.26 13.86 0 0 0
13/01/2021
13.86
 13,900 13.92 14.93 13.39 2,000 0 0.0
12/01/2021
13.92
 1,400 13.99 13.99 13.86 0 0 0
11/01/2021
13.99
 3,200 13.99 14.06 13.79 100 0 0.0
08/01/2021
13.99
 1,300 13.99 14.06 13.79 0 0 0
07/01/2021
13.99
 4,500 14.06 14.93 13.99 0 0 0
06/01/2021
14.06
 7,700 13.72 14.06 13.72 0 0 0
05/01/2021
13.72
 5,800 13.92 14.06 13.72 0 0 0
04/01/2021
13.92
 8,100 14.06 14.39 13.92 400 200 0.0
31/12/2020
14.06
 4,000 14.06 14.06 13.99 0 0 0
30/12/2020
14.06
 539 14.12 14.12 14.06 0 0 0
29/12/2020
14.12
 2,500 14.26 14.26 14.12 0 0 0
28/12/2020
14.26
 6,700 14.12 14.26 14.06 0 0 0
25/12/2020
14.12
 2,100 14.26 14.26 13.92 200 0 0.0
24/12/2020
14.26
 500 14.26 14.26 14.12 0 0 0
23/12/2020
14.26
 2,220 14.26 14.32 14.26 0 0 0
22/12/2020
14.26
 3,400 14.12 14.26 14.26 200 0 0.0
21/12/2020
14.12
 7,000 14.06 14.66 14.06 0 0 0
18/12/2020
14.06
 900 13.99 14.26 13.86 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
13.99
 600 13.79 14.26 13.99 0 0 0
16/12/2020
13.79
 4,300 13.41 13.79 13.73 0 1,800 -0.0
15/12/2020
13.41
 1,500 13.02 13.41 13.34 0 0 0
14/12/2020
13.02
 1,400 12.96 13.02 12.96 0 0 0
11/12/2020
12.96
 19,100 13.28 13.47 12.96 0 0 0
10/12/2020
13.28
 5,119 12.96 13.28 13.09 0 0 0
09/12/2020
12.96
 2,040 12.96 12.96 12.96 0 0 0
08/12/2020
12.96
 1,300 12.77 12.96 12.77 0 0 0
07/12/2020
12.77
 5,519 12.90 12.96 12.77 0 0 0
04/12/2020
12.90
 1,000 12.90 12.90 12.90 0 0 0
03/12/2020
12.90
 4,100 12.90 12.90 12.90 0 4,100 -0.1
02/12/2020
12.90
 1,000 12.90 12.90 12.90 0 0 0
01/12/2020
12.90
 40 12.90 12.90 12.90 0 0 0
30/11/2020
12.90
 1,000 12.64 12.90 12.90 0 0 0
27/11/2020
12.64
 5,400 12.45 12.64 12.51 0 0 0
26/11/2020
12.45
 300 12.32 12.45 12.32 0 0 0
25/11/2020
12.32
 5,100 12.32 12.58 12.32 3,100 0 0.1
24/11/2020
12.32
 16,220 12.07 12.32 12.13 0 0 0
23/11/2020
12.07
 4,500 11.75 12.07 11.75 0 0 0
20/11/2020
11.75
 700 11.68 11.75 11.75 0 0 0
19/11/2020
11.68
 1,000 11.81 11.81 11.68 0 0 0
18/11/2020
11.81
 100 11.68 11.81 11.81 0 0 0
17/11/2020
11.68
 2,380 11.49 11.75 11.49 0 0 0
16/11/2020
11.49
 4,700 11.30 11.49 11.30 0 0 0
13/11/2020
11.30
 0 11.30 11.30 11.30 0 0 0
12/11/2020
11.30
 200 11.11 11.30 11.11 0 0 0
11/11/2020
11.11
 0 11.11 11.11 11.11 0 0 0
10/11/2020
11.11
 1,400 11.04 11.17 11.11 0 0 0
09/11/2020
11.04
 2,500 10.98 11.04 10.98 0 0 0
06/11/2020
10.98
 0 10.98 10.98 10.98 0 0 0
05/11/2020
10.98
 5,140 10.98 10.98 10.98 0 0 0
04/11/2020
10.98
 3,300 10.85 10.98 10.85 0 0 0
03/11/2020
10.85
 520 10.47 10.85 10.85 0 0 0
02/11/2020
10.47
 800 10.79 10.79 10.47 0 0 0
30/10/2020
10.79
 1,220 10.34 11.04 10.60 0 0 0
29/10/2020
10.34
 7,300 10.72 11.17 10.28 2,600 0 0.0
28/10/2020
10.72
 3,620 10.85 10.92 10.72 0 0 0
27/10/2020
10.85
 1,100 10.92 10.98 10.85 0 0 0
26/10/2020
10.92
 5,100 10.92 10.92 10.92 0 0 0
23/10/2020
10.92
 4,000 10.92 10.92 10.85 0 0 0
22/10/2020
10.92
 100 10.98 10.98 10.92 0 0 0
21/10/2020
10.98
 1,300 10.98 10.98 10.98 0 0 0
20/10/2020
10.98
 9,300 10.53 10.98 10.60 0 0 0
19/10/2020
10.53
 0 10.53 10.53 10.53 0 0 0
16/10/2020
10.53
 1,000 10.21 10.53 10.53 0 0 0
15/10/2020
10.21
 0 10.21 10.21 10.21 0 0 0
14/10/2020
10.21
 7,800 10.34 10.34 10.21 0 0 0
13/10/2020
10.34
 100 10.47 10.47 10.34 0 0 0
12/10/2020
10.47
 1,200 10.66 10.66 10.47 0 0 0
09/10/2020
10.66
 9,700 10.41 10.66 10.41 0 0 0
08/10/2020
10.41
 2,400 10.72 10.72 10.41 0 0 0
07/10/2020
10.72
 11,100 10.66 10.72 10.66 0 0 0
06/10/2020
10.66
 8,500 10.53 10.72 10.53 0 0 0
05/10/2020
10.53
 8,800 10.21 10.53 10.28 0 0 0
02/10/2020
10.21
 100 10.47 10.47 10.21 0 0 0
01/10/2020
10.47
 0 10.47 10.47 10.47 0 0 0
30/09/2020
10.47
 200 10.41 10.47 10.47 0 0 0
29/09/2020
10.41
 0 10.41 10.41 10.41 0 0 0
28/09/2020
10.41
 1,000 10.79 10.79 10.41 0 0 0
25/09/2020
10.79
 1,700 10.79 10.79 10.53 0 0 0
24/09/2020
10.79
 100 10.79 10.79 10.79 0 0 0
23/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
22/09/2020
10.79
 1,500 10.53 10.79 10.41 0 0 0
21/09/2020
10.53
 1,600 10.72 10.72 10.53 0 0 0
18/09/2020
10.72
 10,300 10.72 10.72 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |