CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

7.20
-0.10
(-1.37%)
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)
07/07/2023
7.98
 83,400 7.89 8.15 7.55 0 0 0
06/07/2023
7.89
 179,100 8.41 9.02 7.37 0 0 0
05/07/2023
8.41
 135,963 8.67 8.85 8.15 0 0 0
04/07/2023
8.67
 197,151 9.28 9.89 8.15 0 0 0
03/07/2023
9.28
 253,400 8.33 9.46 8.59 0 0 0
30/06/2023
8.33
 294,044 7.63 8.33 7.72 0 0 0
29/06/2023
7.63
 154,140 6.77 7.63 6.94 0 0 0
28/06/2023
6.77
 3,000 6.77 6.77 6.68 0 0 0
27/06/2023
6.77
 4,809 6.85 6.85 6.77 0 0 0
26/06/2023
6.85
 23,807 7.03 7.03 6.68 0 0 0
23/06/2023
7.03
 50,100 6.94 7.11 6.85 0 0 0
22/06/2023
6.94
 25,500 6.77 6.94 6.77 0 0 0
21/06/2023
6.77
 30,900 6.85 7.03 6.68 0 0 0
20/06/2023
6.85
 15,001 6.68 6.85 6.59 0 0 0
19/06/2023
6.68
 40,000 6.77 6.77 6.51 0 0 0
16/06/2023
6.77
 31,500 6.77 6.85 6.59 0 0 0
15/06/2023
6.77
 12,800 7.03 7.03 6.68 0 0 0
14/06/2023
7.03
 32,341 7.11 7.37 6.94 0 0 0
13/06/2023
7.11
 78,800 6.68 7.11 6.85 0 0 0
12/06/2023
6.68
 23,538 6.59 6.77 6.42 0 0 0
09/06/2023
6.59
 25,900 6.51 6.68 6.42 0 0 0
08/06/2023
6.51
 37,302 6.94 6.94 6.51 0 0 0
07/06/2023
6.94
 48,500 6.68 6.94 6.59 0 0 0
06/06/2023
6.68
 29,000 6.68 6.68 6.42 0 0 0
05/06/2023
6.68
 58,800 6.77 6.94 6.59 0 0 0
02/06/2023
6.77
 75,800 7.03 7.46 6.68 0 0 0
01/06/2023
7.03
 111,200 6.33 7.03 6.42 0 0 0
31/05/2023
6.33
 108,100 6.16 6.42 6.07 0 0 0
30/05/2023
6.16
 2,600 6.16 6.16 5.99 0 0 0
29/05/2023
6.16
 800 5.99 6.16 6.07 0 0 0
26/05/2023
5.99
 61,900 6.07 6.16 5.90 0 0 0
25/05/2023
6.07
 17,700 6.25 6.25 6.07 0 0 0
24/05/2023
6.25
 2,600 6.07 6.33 6.25 0 0 0
23/05/2023
6.07
 19,000 6.07 6.16 6.07 0 0 0
22/05/2023
6.07
 9,200 6.07 6.25 6.07 0 0 0
19/05/2023
6.07
 14,600 6.16 6.25 6.07 0 0 0
18/05/2023
6.16
 4,586 6.16 6.25 6.16 0 0 0
17/05/2023
6.16
 40,800 6.51 6.51 6.16 0 0 0
16/05/2023
6.51
 3,500 6.33 6.51 6.25 0 0 0
15/05/2023
6.33
 58,000 6.07 6.42 6.07 0 0 0
12/05/2023
6.07
 80,000 6.33 6.42 6.07 0 0 0
11/05/2023
6.33
 3,900 6.51 6.59 6.33 0 0 0
10/05/2023
6.51
 453 6.59 6.59 6.51 0 0 0
09/05/2023
6.59
 1,600 6.42 6.59 6.25 0 0 0
08/05/2023
6.42
 1,100 6.42 6.51 6.42 0 0 0
05/05/2023
6.42
 700 6.33 6.59 6.42 0 0 0
04/05/2023
6.33
 3,242 6.59 6.59 6.07 0 0 0
28/04/2023
6.59
 3,400 6.51 6.68 6.16 0 0 0
27/04/2023
6.51
 800 6.16 6.51 6.51 0 0 0
26/04/2023
6.16
 200 6.16 6.16 6.16 0 0 0
25/04/2023
6.16
 4,200 6.25 6.33 6.16 0 0 0
24/04/2023
6.25
 2,600 6.33 6.33 6.25 0 0 0
21/04/2023
6.33
 2,100 6.42 6.77 6.33 0 0 0
20/04/2023
6.42
 5,546 6.33 6.59 6.42 0 0 0
19/04/2023
6.33
 6,479 6.59 6.85 6.33 0 0 0
18/04/2023
6.59
 1,600 6.33 6.59 6.33 0 0 0
17/04/2023
6.33
 1,400 6.33 6.33 6.33 0 0 0
14/04/2023
6.33
 2,533 6.51 6.51 6.25 0 0 0
13/04/2023
6.51
 3,039 6.51 6.51 6.16 0 0 0
12/04/2023
6.51
 200 6.59 6.59 6.51 0 0 0
11/04/2023
6.59
 100 6.33 6.59 6.59 0 0 0
10/04/2023
6.33
 3,300 6.42 6.42 6.33 0 0 0
07/04/2023
6.42
 3,300 6.77 6.77 6.42 0 0 0
06/04/2023
6.77
 11,569 6.42 6.85 6.51 0 0 0
05/04/2023
6.42
 3,383 6.68 6.77 6.42 0 0 0
04/04/2023
6.68
 300 6.59 6.68 6.51 0 0 0
03/04/2023
6.59
 13,900 6.25 6.59 6.42 0 0 0
31/03/2023
6.25
 6,253 6.33 6.33 6.25 0 0 0
30/03/2023
6.33
 8,500 6.33 6.42 6.33 0 0 0
29/03/2023
6.33
 4,600 6.42 6.42 6.33 0 0 0
28/03/2023
6.42
 3,300 6.33 6.42 6.25 0 0 0
27/03/2023
6.33
 2,600 6.16 6.33 6.25 0 0 0
24/03/2023
6.16
 11,000 6.16 6.33 6.16 0 0 0
23/03/2023
6.16
 2,701 6.16 6.25 6.16 0 0 0
22/03/2023
6.16
 8,800 6.16 6.33 6.16 0 0 0
21/03/2023
6.16
 31,700 6.16 6.33 6.16 0 0 0
20/03/2023
6.16
 11,506 6.16 6.33 6.07 0 0 0
17/03/2023
6.16
 750 6.16 6.16 6.16 0 0 0
16/03/2023
6.16
 11,600 6.16 6.16 6.07 0 0 0
15/03/2023
6.16
 8,200 6.16 6.33 6.16 0 0 0
14/03/2023
6.16
 10,500 6.16 6.25 6.07 0 0 0
13/03/2023
6.16
 28,100 6.25 6.33 6.16 0 0 0
10/03/2023
6.25
 1,500 6.33 6.33 6.25 0 0 0
09/03/2023
6.33
 9,000 6.25 6.33 6.33 0 0 0
08/03/2023
6.25
 6,000 6.51 6.51 6.25 0 0 0
07/03/2023
6.51
 5,800 6.42 6.59 6.51 0 0 0
06/03/2023
6.42
 1,500 6.51 6.77 6.33 0 0 0
03/03/2023
6.51
 5,232 6.51 6.68 6.51 0 0 0
02/03/2023
6.51
 200 6.51 6.51 6.42 0 0 0
01/03/2023
6.51
 29,000 6.59 6.59 6.25 0 0 0
28/02/2023
6.59
 14,200 6.42 6.59 6.51 0 0 0
27/02/2023
6.42
 2,000 6.42 6.42 6.42 0 0 0
24/02/2023
6.42
 1,000 6.51 6.51 6.42 0 0 0
23/02/2023
6.51
 7,100 6.33 6.77 6.33 0 0 0
22/02/2023
6.33
 19,016 6.51 6.51 6.16 0 0 0
21/02/2023
6.51
 14,800 6.77 6.77 6.51 0 0 0
20/02/2023
6.77
 9,000 6.42 6.77 6.42 0 0 0
16/02/2023
6.42
 6,100 6.42 6.51 6.42 0 0 0
15/02/2023
6.42
 3,100 6.07 6.51 6.07 0 0 0
14/02/2023
6.07
 13,401 6.16 6.16 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |