CTCP Xi măng La Hiên VVMI (clh)

22.50
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
(2024-08-20) 		-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)
26/04/2022
26.67
 26,939 25.63 26.67 25.63 10,300 0 0.4
25/04/2022
25.63
 41,341 26.30 26.30 25.19 15,000 1,300 0.5
22/04/2022
26.30
 55,300 26.30 26.89 26.08 0 25,500 -0.9
21/04/2022
26.30
 55,300 26.89 26.89 26.08 0 25,500 -0.9
20/04/2022
26.89
 18,200 26.59 27.26 26.59 1,000 7,200 -0.2
19/04/2022
26.59
 32,800 26.96 27.33 26.59 0 0 0
18/04/2022
26.96
 20,700 26.67 27.85 26.89 0 9,900 -0.4
15/04/2022
26.67
 11,400 26.37 27.04 26.37 0 0 0
14/04/2022
26.37
 24,700 26.82 26.82 26.00 0 11,500 -0.4
13/04/2022
26.82
 14,300 27.33 27.33 26.67 0 6,100 -0.2
12/04/2022
27.33
 8,700 27.78 27.78 27.04 0 2,000 -0.1
08/04/2022
27.78
 13,100 28.08 28.08 27.56 1,200 6,200 -0.2
07/04/2022
28.08
 8,400 28.00 29.56 27.78 100 3,500 -0.1
06/04/2022
28.00
 6,300 27.78 28.15 28.00 0 0 0
05/04/2022
27.78
 26,400 28.30 28.30 27.78 0 3,000 -0.1
04/04/2022
28.30
 23,300 28.89 28.89 27.85 0 0 0
01/04/2022
28.89
 30,800 29.56 29.56 28.67 0 0 0
31/03/2022
29.56
 12,500 29.63 29.63 29.26 0 0 0
30/03/2022
29.63
 9,100 29.63 29.78 29.56 0 0 0
29/03/2022
29.63
 21,200 29.41 29.71 29.48 0 0 0
28/03/2022
29.41
 24,400 28.89 29.93 28.96 0 0 0
25/03/2022
28.89
 43,300 27.85 29.63 27.85 0 0 0
24/03/2022
27.85
 4,000 27.85 27.85 26.89 0 0 0
23/03/2022
27.85
 8,524 27.56 27.85 27.41 0 1,500 -0.1
22/03/2022
27.56
 18,900 27.85 28.52 27.56 1,000 900 0.0
21/03/2022
27.85
 33,500 25.85 28.22 25.85 0 0 0
18/03/2022
25.85
 14,400 25.63 25.85 25.48 1,000 0 0.0
17/03/2022
25.63
 20,100 26.22 26.22 25.63 0 0 0
16/03/2022
26.22
 9,800 26.15 26.52 25.56 0 0 0
15/03/2022
26.15
 39,540 24.96 26.30 24.96 0 2,900 -0.1
14/03/2022
24.96
 35,400 24.45 25.19 24.45 0 4,400 -0.1
11/03/2022
24.45
 30,200 23.63 24.82 23.48 0 0 0
10/03/2022
23.63
 11,100 23.41 23.63 23.26 0 0 0
09/03/2022
23.41
 26,500 22.96 23.41 22.96 2,000 0 0.1
08/03/2022
22.96
 15,100 23.11 23.11 22.89 2,000 0 0.1
07/03/2022
23.11
 23,300 23.11 23.11 22.67 0 0 0
04/03/2022
23.11
 12,900 22.89 23.11 22.52 0 0 0
03/03/2022
22.89
 6,300 22.89 23.11 22.22 0 0 0
02/03/2022
22.89
 13,700 22.89 22.89 22.45 2,000 0 0.1
01/03/2022
22.89
 14,200 23.63 23.63 22.59 0 0 0
28/02/2022
23.63
 40,800 22.22 23.63 22.08 0 0 0
25/02/2022
22.22
 12,100 22.15 22.30 22.15 0 0 0
24/02/2022
22.15
 21,300 22.15 22.22 21.11 1,700 0 0.1
23/02/2022
22.15
 2,600 22.22 22.52 21.93 0 0 0
22/02/2022
22.22
 15,300 22.59 22.59 22.22 0 0 0
21/02/2022
22.59
 35,700 22.45 22.67 22.15 0 0 0
18/02/2022
22.45
 44,900 21.93 22.45 22.00 0 1,000 -0.0
17/02/2022
21.93
 5,600 22.22 22.22 21.93 0 0 0
16/02/2022
22.22
 7,600 22.22 22.37 22.15 0 0 0
15/02/2022
22.22
 24,614 21.78 22.22 21.63 0 0 0
14/02/2022
21.78
 26,200 21.56 22.22 21.11 1,100 0 0.0
11/02/2022
21.56
 11,600 21.33 21.56 20.89 0 0 0
10/02/2022
21.33
 24,223 20.82 21.33 20.67 500 0 0.0
09/02/2022
20.82
 9,900 20.74 20.82 20.67 0 0 0
08/02/2022
20.74
 813 20.67 20.74 20.59 0 0 0
07/02/2022
20.67
 5,792 20.74 20.74 20.52 1,000 0 0.0
28/01/2022
20.74
 3,500 20.67 20.74 20.30 0 0 0
27/01/2022
20.67
 8,200 20.67 20.74 20.00 0 0 0
26/01/2022
20.67
 22,400 22.15 22.15 20.00 300 0 0.0
25/01/2022
22.15
 21,100 20.30 22.15 20.00 3,700 200 0.1
24/01/2022
20.30
 27,410 20.22 20.67 20.00 7,600 0 0.2
21/01/2022
20.22
 20,000 20.22 20.37 20.07 0 0 0
20/01/2022
20.22
 9,501 19.63 20.30 19.63 0 0 0
19/01/2022
19.63
 15,200 19.63 20.30 19.56 0 0 0
18/01/2022
19.63
 12,400 19.70 20.07 19.56 0 0 0
17/01/2022
19.70
 13,300 20.15 20.74 19.63 0 0 0
14/01/2022
20.15
 6,200 20.15 20.22 19.63 0 0 0
13/01/2022
20.15
 7,300 19.93 20.22 19.33 2,000 0 0.1
12/01/2022
19.93
 13,800 20.00 20.15 19.63 0 1,600 -0.0
11/01/2022
20.00
 8,000 19.85 20.00 19.63 0 0 0
10/01/2022
19.85
 8,300 19.85 19.85 19.70 0 0 0
07/01/2022
19.85
 14,810 19.93 20.22 19.85 0 0 0
06/01/2022
19.93
 3,810 20.15 20.15 19.85 0 0 0
05/01/2022
20.15
 16,014 20.15 20.22 19.93 0 0 0
04/01/2022
20.15
 8,700 20.22 20.45 20.00 0 0 0
31/12/2021
20.22
 8,600 20.22 20.22 19.70 0 0 0
30/12/2021
20.22
 2,700 20.30 20.30 20.07 0 0 0
29/12/2021
20.30
 2,900 20.22 20.52 20.00 0 0 0
28/12/2021
20.22
 6,800 20.00 20.67 19.63 0 0 0
27/12/2021
20.00
 1,900 20.96 20.96 20.00 0 0 0
24/12/2021
20.96
 21,300 20.00 22.00 19.26 0 0 0
23/12/2021
20.00
 2,800 20.00 20.30 19.70 0 0 0
22/12/2021
20.00
 13,110 19.85 20.15 19.63 0 0 0
21/12/2021
19.85
 6,319 20.22 20.22 19.78 0 0 0
20/12/2021
20.22
 2,700 20.22 20.52 19.63 0 0 0
17/12/2021
20.22
 4,600 20.37 20.37 20.00 0 0 0
16/12/2021
20.37
 10,300 20.30 20.37 19.85 0 0 0
15/12/2021
20.30
 14,300 20.15 20.30 19.70 0 60 -0.0
14/12/2021
20.15
 10,801 20.59 20.82 20.00 0 0 0
13/12/2021
20.59
 11,600 20.67 20.67 20.15 2,600 0 0.1
10/12/2021
20.67
 4,000 20.96 21.11 20.07 0 0 0
09/12/2021
20.96
 16,111 20.67 20.96 20.15 2,000 0 0.1
08/12/2021
20.67
 4,300 20.67 21.11 20.07 0 0 0
07/12/2021
20.67
 28,800 20.00 21.41 19.56 1,800 0 0.0
06/12/2021
20.00
 14,100 20.89 20.89 20.00 0 0 0
03/12/2021
20.89
 23,300 21.11 21.48 20.45 0 0 0
02/12/2021
21.11
 7,510 21.41 21.48 20.89 0 0 0
01/12/2021
21.41
 16,400 21.56 21.56 20.82 0 0 0
30/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2021
21.56
 13,500 21.48 21.78 21.26 600 0 0.0
29/11/2021
21.48
 36,500 21.48 21.55 20.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |