CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

7.30
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
(2024-08-19) 		-0.30 -4.11% 108,000 0 0
7
7.30
7
2 tháng
(2024-07-22) 		-0.30 -4.11% 361,600 0 0
6.90
7.50
7
3 tháng
(2024-06-20) 		-1.10 -13.58% 943,600 0 0
6.90
8.50
7
6 tháng
(2024-03-22) 		-0.40 -5.41% 2,459,442 0 0
6.90
8.50
7
12 tháng
(2023-09-25) 		0.15 2.14% 4,385,222 0 0
6.07
8.50
7
24 tháng
(2022-09-29) 		-0.11 -1.59% 12,985,526 -9,528 -0.1
5.64
9.63
7
36 tháng
(2021-10-04) 		-2.74 -28.12% 27,036,424 -11,260 -0.1
5.64
15.93
7
60 tháng
(2019-10-15) 		-0.26 -3.62% 34,724,584 -6,810 -0.0
4.72
15.93
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
7.03
 300 7.03 7.03 7.03 0 0 0
24/11/2023
7.20
 1,509 7.20 7.20 6.94 0 0 0
23/11/2023
7.63
 5,100 7.81 7.81 7.37 0 0 0
22/11/2023
7.03
 1,200 7.11 7.11 7.03 0 0 0
21/11/2023
7.03
 14,900 7.20 7.20 6.94 0 0 0
20/11/2023
7.03
 1,500 6.94 7.03 6.94 0 0 0
17/11/2023
6.94
 7,000 6.94 6.94 6.94 0 0 0
16/11/2023
7.11
 4,300 7.29 7.29 6.94 0 0 0
15/11/2023
7.20
 21,000 7.20 7.37 6.94 0 0 0
14/11/2023
7.11
 20,200 7.03 7.20 7.03 0 0 0
13/11/2023
6.85
 53,300 6.85 6.94 6.85 0 0 0
10/11/2023
6.77
 5,800 6.77 6.77 6.77 0 0 0
09/11/2023
6.77
 13,048 6.68 6.85 6.68 0 0 0
08/11/2023
6.68
 16,075 6.59 6.77 6.42 0 0 0
07/11/2023
6.59
 6,700 6.42 6.68 6.42 0 0 0
06/11/2023
6.51
 18,000 6.33 6.51 6.33 0 0 0
03/11/2023
6.51
 18,600 6.68 6.68 6.51 0 0 0
02/11/2023
6.68
 20,500 6.33 6.77 6.25 0 0 0
01/11/2023
6.33
 23,800 6.07 6.42 6.07 0 0 0
31/10/2023
6.07
 14,600 6.25 6.33 5.99 0 0 0
30/10/2023
6.25
 22,000 6.07 6.42 5.99 0 0 0
27/10/2023
6.07
 15,000 6.16 6.33 5.81 0 0 0
26/10/2023
6.16
 17,600 6.42 6.42 5.99 0 0 0
25/10/2023
6.42
 4,300 6.42 6.42 6.25 0 0 0
24/10/2023
6.42
 1,600 6.33 6.51 6.25 0 0 0
23/10/2023
6.33
 10,000 6.42 6.51 6.25 0 0 0
20/10/2023
6.42
 12,000 6.51 6.51 6.16 0 0 0
19/10/2023
6.51
 15,100 6.51 6.51 5.73 0 0 0
18/10/2023
6.51
 8,800 6.68 6.68 6.51 0 0 0
17/10/2023
6.68
 1,500 6.68 6.68 6.68 0 0 0
16/10/2023
6.68
 2,700 6.77 6.77 6.68 0 0 0
13/10/2023
6.77
 7,500 6.77 6.85 6.77 0 0 0
12/10/2023
6.77
 4,000 6.68 6.77 6.59 0 0 0
11/10/2023
6.68
 2,200 6.68 6.68 6.68 0 0 0
10/10/2023
6.68
 4,100 6.59 6.94 6.68 0 0 0
09/10/2023
6.59
 10,500 6.68 6.68 6.51 0 0 0
06/10/2023
6.68
 9,700 6.51 6.68 6.51 0 0 0
05/10/2023
6.51
 16,900 6.59 6.77 6.51 0 0 0
04/10/2023
6.59
 52,300 6.51 6.77 6.51 0 0 0
03/10/2023
6.51
 10,700 6.85 6.85 6.51 0 0 0
02/10/2023
6.85
 7,900 6.77 7.03 6.85 0 0 0
29/09/2023
6.77
 15,200 6.77 6.94 6.77 0 0 0
28/09/2023
6.77
 4,200 6.77 6.77 6.77 0 0 0
27/09/2023
6.77
 16,100 6.51 6.94 6.77 0 0 0
26/09/2023
6.51
 43,400 6.85 7.03 6.51 0 0 0
25/09/2023
6.85
 47,700 7.37 7.37 6.77 0 0 0
22/09/2023
7.37
 30,400 7.63 7.63 7.20 0 0 0
21/09/2023
7.63
 53,100 7.89 7.89 7.63 0 0 0
20/09/2023
7.89
 6,700 7.72 7.89 7.72 0 0 0
19/09/2023
7.72
 25,700 7.89 7.89 7.63 0 0 0
18/09/2023
7.89
 14,500 7.81 7.89 7.81 0 0 0
15/09/2023
7.81
 14,200 7.98 7.98 7.81 0 0 0
14/09/2023
7.98
 36,600 8.07 8.07 7.81 0 0 0
13/09/2023
8.07
 52,300 8.15 8.15 7.98 0 0 0
12/09/2023
8.15
 35,700 8.15 8.24 7.98 0 0 0
11/09/2023
8.15
 52,500 8.33 8.33 8.07 0 0 0
08/09/2023
8.33
 41,500 8.41 8.41 8.24 0 0 0
07/09/2023
8.41
 104,000 8.24 8.50 8.24 0 0 0
06/09/2023
8.24
 42,000 8.15 8.24 8.07 0 0 0
05/09/2023
8.15
 56,000 8.15 8.15 7.98 0 0 0
31/08/2023
8.15
 23,200 8.07 8.24 8.07 0 0 0
30/08/2023
8.07
 40,200 8.15 8.15 7.89 0 0 0
29/08/2023
8.15
 57,700 8.15 8.33 7.98 0 0 0
28/08/2023
8.15
 90,100 8.33 8.85 8.15 0 0 0
25/08/2023
8.33
 73,500 8.15 8.67 8.24 0 0 0
24/08/2023
8.15
 45,000 8.07 8.15 7.89 0 0 0
23/08/2023
8.07
 45,200 7.98 8.50 7.89 0 0 0
22/08/2023
7.98
 61,700 8.07 8.33 7.63 0 0 0
21/08/2023
8.07
 32,000 8.33 8.59 7.98 0 0 0
18/08/2023
8.33
 442,100 8.41 9.11 8.24 0 0 0
17/08/2023
8.41
 70,800 8.50 8.59 8.33 0 0 0
16/08/2023
8.50
 72,600 8.59 8.67 8.50 0 0 0
15/08/2023
8.59
 52,300 8.67 8.67 8.41 0 0 0
14/08/2023
8.67
 91,600 8.59 8.76 8.50 0 0 0
11/08/2023
8.59
 123,200 8.41 8.59 8.41 0 0 0
10/08/2023
8.41
 97,700 8.50 8.50 8.33 0 0 0
09/08/2023
8.50
 171,800 8.50 8.59 8.33 0 0 0
08/08/2023
8.50
 89,300 8.50 8.59 8.41 0 0 0
07/08/2023
8.50
 153,700 8.76 9.02 8.33 0 0 0
04/08/2023
8.76
 60,300 8.41 8.85 8.33 0 0 0
03/08/2023
8.41
 132,400 8.67 8.67 8.24 0 0 0
02/08/2023
8.67
 146,600 8.85 8.94 8.24 0 0 0
01/08/2023
8.85
 216,800 9.63 9.72 8.67 0 0 0
31/07/2023
9.63
 449,200 9.11 9.98 9.28 0 0 0
28/07/2023
9.11
 209,300 8.15 9.11 8.24 0 0 0
27/07/2023
8.15
 50,100 7.89 8.24 7.81 0 0 0
26/07/2023
7.89
 41,000 7.98 7.98 7.81 0 0 0
25/07/2023
7.98
 46,000 8.24 8.24 7.81 0 0 0
24/07/2023
8.24
 150,700 7.72 8.41 7.63 0 0 0
21/07/2023
7.72
 86,700 7.72 7.89 7.46 0 0 0
20/07/2023
7.72
 47,200 7.72 7.81 7.63 0 0 0
19/07/2023
7.72
 63,700 7.72 7.89 7.46 0 0 0
18/07/2023
7.72
 39,600 7.72 7.81 7.63 0 0 0
17/07/2023
7.72
 80,700 7.46 7.81 7.29 0 0 0
14/07/2023
7.46
 113,800 7.46 7.63 7.29 0 0 0
13/07/2023
7.46
 118,200 7.81 7.98 7.37 0 0 0
12/07/2023
7.81
 143,700 8.07 8.24 7.55 0 0 0
11/07/2023
8.07
 77,900 7.63 8.07 7.55 0 0 0
10/07/2023
7.63
 234,200 7.98 8.15 7.37 0 0 0
07/07/2023
7.98
 83,400 7.89 8.15 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |