CTCP Xi măng La Hiên VVMI (clh)

22.50
0.10
(0.45%)
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)
19/09/2022
27.07
 10,951 27.46 27.46 26.75 0 0 0
16/09/2022
27.46
 2,500 28.10 28.10 27.07 0 300 -0.0
15/09/2022
28.10
 4,251 28.10 28.26 27.54 3,500 0 0.1
14/09/2022
28.10
 23,000 28.18 28.18 26.27 7,000 0 0.2
13/09/2022
28.18
 15,300 27.86 28.26 27.07 10,400 0 0.4
12/09/2022
27.86
 2,610 28.58 28.58 27.86 500 0 0.0
09/09/2022
28.58
 15,000 27.70 28.58 27.78 300 0 0.0
08/09/2022
27.70
 8,400 28.58 28.58 27.46 2,000 0 0.1
07/09/2022
28.58
 1,400 28.10 28.58 27.46 1,000 0 0.0
06/09/2022
28.10
 11,200 28.18 29.06 27.38 1,400 1,300 0.0
05/09/2022
28.18
 16,800 28.66 28.66 26.83 5,000 0 0.2
31/08/2022
28.66
 16,200 28.90 28.90 27.46 11,600 0 0.4
30/08/2022
28.90
 4,000 29.06 29.06 27.86 700 0 0.0
29/08/2022
29.06
 5,208 29.29 29.29 28.26 0 0 0
26/08/2022
29.29
 7,300 29.77 29.77 28.34 0 0 0
25/08/2022
29.77
 8,600 27.86 30.65 27.86 0 0 0
24/08/2022
27.86
 3,900 27.86 27.94 27.86 2,300 0 0.1
23/08/2022
27.86
 15,000 27.15 27.86 27.07 600 0 0.0
22/08/2022
27.15
 8,500 27.86 27.86 27.15 0 0 0
19/08/2022
27.86
 900 27.86 27.86 27.46 0 0 0
18/08/2022
27.86
 1,730 27.23 27.86 27.62 1,200 0 0.0
17/08/2022
27.23
 10,000 27.15 27.46 27.15 0 0 0
16/08/2022
27.15
 5,300 27.54 27.62 27.15 0 0 0
15/08/2022
27.54
 9,910 27.94 27.94 27.54 0 0 0
12/08/2022
27.94
 2,100 28.34 28.34 27.86 0 0 0
11/08/2022
28.34
 4,835 28.58 28.66 27.94 0 0 0
10/08/2022
28.58
 3,700 28.58 28.66 28.50 0 0 0
09/08/2022
28.58
 2,100 27.86 28.58 27.86 0 0 0
08/08/2022
27.86
 2,080 28.90 28.90 27.46 0 980 -0.0
05/08/2022
28.90
 19,000 28.18 28.90 28.18 0 0 0
04/08/2022
28.18
 2,570 28.02 28.18 28.02 0 0 0
03/08/2022
28.02
 3,300 27.86 28.02 27.86 0 0 0
02/08/2022
27.86
 3,900 27.86 28.10 27.86 0 0 0
01/08/2022
27.86
 11,300 27.62 27.86 27.46 0 0 0
29/07/2022
27.62
 9,700 28.02 28.02 26.51 0 0 0
28/07/2022
28.02
 8,600 27.46 28.02 27.38 0 0 0
27/07/2022
27.46
 4,940 27.46 27.46 26.27 0 0 0
26/07/2022
27.46
 27,100 27.30 27.46 26.27 3,600 3,600 0
25/07/2022
27.30
 24,840 26.27 27.38 26.27 5,000 0 0.2
22/07/2022
26.27
 3,200 26.19 26.43 26.27 0 0 0
21/07/2022
26.19
 7,700 26.27 26.59 26.03 0 0 0
20/07/2022
26.27
 10,300 25.87 26.27 25.87 0 2,300 -0.1
19/07/2022
25.87
 8,760 25.87 25.87 25.55 0 2,360 -0.1
18/07/2022
25.87
 6,700 25.31 25.87 25.24 0 400 -0.0
15/07/2022
25.31
 2,800 25.31 25.55 25.31 0 0 0
14/07/2022
25.31
 3,900 25.31 25.71 25.31 0 0 0
13/07/2022
25.31
 4,826 25.47 25.47 25.31 500 0 0.0
12/07/2022
25.47
 1,300 25.31 25.47 25.31 0 0 0
11/07/2022
25.31
 2,410 25.79 25.79 25.31 0 0 0
08/07/2022
25.79
 3,400 25.24 25.79 25.16 900 0 0.0
07/07/2022
25.24
 1,900 25.31 25.31 25.24 200 0 0.0
06/07/2022
25.31
 4,500 25.47 25.47 25.08 0 0 0
05/07/2022
25.47
 2,800 25.47 25.63 25.47 500 0 0.0
04/07/2022
25.47
 14,600 25.79 25.79 25.47 0 0 0
01/07/2022
25.79
 500 25.87 25.87 25.79 0 0 0
30/06/2022
25.87
 1,500 25.24 25.87 25.47 0 0 0
29/06/2022
25.24
 5,800 25.47 25.87 25.24 0 0 0
28/06/2022
25.47
 2,400 25.39 25.47 25.00 100 0 0.0
27/06/2022
25.39
 2,300 25.16 25.39 25.16 0 0 0
24/06/2022
25.16
 800 25.39 25.39 25.16 0 0 0
23/06/2022
25.39
 6,700 25.47 25.47 25.08 0 0 0
22/06/2022
25.47
 7,300 25.08 25.47 25.08 0 0 0
21/06/2022
25.08
 6,200 25.08 25.79 25.08 0 100 -0.0
20/06/2022
25.08
 14,320 26.03 26.03 25.08 0 300 -0.0
17/06/2022
26.03
 4,600 26.11 26.11 25.00 0 0 0
16/06/2022
26.11
 200 25.63 26.11 25.71 0 0 0
15/06/2022
25.63
 12,700 25.63 26.19 25.39 1,800 0 0.1
14/06/2022
25.63
 3,400 25.87 25.87 25.55 0 0 0
13/06/2022
25.87
 7,601 26.27 26.27 25.55 0 0 0
10/06/2022
26.27
 3,800 26.11 26.67 26.27 0 0 0
09/06/2022
26.11
 4,700 26.91 26.91 26.11 0 0 0
08/06/2022
26.91
 4,500 26.67 26.91 25.95 0 0 0
07/06/2022
26.67
 10,301 26.99 26.99 25.95 0 0 0
06/06/2022
26.99
 3,420 26.43 26.99 26.35 600 0 0.0
03/06/2022
26.43
 4,900 26.99 26.99 26.27 0 3,100 -0.1
02/06/2022
26.99
 24,700 26.59 27.62 26.67 2,100 0 0.1
01/06/2022
26.59
 6,300 26.27 26.59 26.03 1,400 0 0.0
31/05/2022
26.27
 10,500 25.95 26.27 25.87 2,200 0 0.1
30/05/2022
25.95
 3,200 26.11 26.11 25.63 0 800 -0.0
27/05/2022
26.11
 2,800 25.95 26.19 25.55 2,000 1,100 0.0
26/05/2022
25.95
 7,000 26.27 26.27 25.63 0 2,400 -0.1
25/05/2022
26.27
 2,700 26.03 26.51 25.47 0 300 -0.0
24/05/2022
26.03
 0 26.03 26.03 26.03 0 0 0
23/05/2022
26.03
 9,000 25.16 26.11 25.16 0 0 0
20/05/2022
25.16
 33,700 25.16 26.27 25.08 0 15,300 -0.5
19/05/2022
25.16
 23,600 25.31 25.31 24.68 1,000 12,400 -0.4
18/05/2022
25.31
 19,500 25.31 27.07 25.08 0 6,200 -0.2
17/05/2022
25.31
 19,115 25.39 27.78 24.92 0 10,600 -0.3
16/05/2022
25.39
 19,000 24.92 26.59 24.92 0 6,300 -0.2
13/05/2022
24.92
 34,101 25.95 26.67 24.92 5,000 11,400 -0.2
12/05/2022
25.95
 13,005 26.67 27.07 25.95 0 2,600 -0.1
11/05/2022
26.67
 7,500 25.87 27.07 25.95 0 3,000 -0.1
10/05/2022
25.87
 24,401 25.79 26.27 25.79 0 14,900 -0.5
09/05/2022
25.79
 10,700 26.59 26.59 25.79 1,500 1,300 0.0
06/05/2022
26.59
 4,313 26.59 26.59 26.19 0 2,300 -0.1
05/05/2022
26.59
 15,800 26.03 26.91 26.27 0 5,000 -0.2
04/05/2022
26.03
 31,830 26.67 26.67 26.03 0 13,600 -0.4
29/04/2022
26.67
 22,700 26.59 27.23 26.51 15,000 10,000 0.2
28/04/2022
26.59
 14,700 26.03 26.99 25.55 10,100 0 0.3
27/04/2022: Cổ tức tiền mặt tỉ lệ: 25%
27/04/2022
26.03
 8,300 26.67 27.07 26.03 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |