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)
26/11/2021
21.48
 60,510 21.55 21.84 21.34 14,500 0 0.4
25/11/2021
21.55
 11,700 21.41 21.77 21.41 2,200 0 0.1
24/11/2021
21.41
 41,200 21.84 21.91 21.34 3,000 0 0.1
23/11/2021
21.84
 30,100 20.98 21.84 21.12 3,500 0 0.1
22/11/2021
20.98
 113,440 21.84 22.20 20.77 40,000 0 1.2
19/11/2021
21.84
 81,700 22.06 22.56 21.77 20,000 0 0.6
18/11/2021
22.06
 68,200 22.48 22.48 22.06 12,000 0 0.4
17/11/2021
22.48
 62,300 22.20 22.70 22.20 13,800 0 0.4
16/11/2021
22.20
 50,640 22.27 22.70 22.06 18,100 0 0.6
15/11/2021
22.27
 132,300 22.20 22.91 22.13 17,600 0 0.5
12/11/2021
22.20
 68,700 22.20 22.56 22.06 12,000 0 0.4
11/11/2021
22.20
 66,100 23.20 23.20 21.84 5,500 0 0.2
10/11/2021
23.20
 22,600 23.13 23.27 22.06 0 0 0
09/11/2021
23.13
 65,750 23.13 24.35 22.91 0 0 0
08/11/2021
23.13
 95,900 21.05 23.13 21.48 0 1,800 -0.1
05/11/2021
21.05
 53,320 20.41 21.12 20.41 4,800 0 0.1
04/11/2021
20.41
 103,400 20.55 20.55 20.05 33,500 0 0.9
03/11/2021
20.55
 46,800 20.41 20.62 20.19 6,000 0 0.2
02/11/2021
20.41
 59,400 20.55 20.62 19.91 4,300 0 0.1
01/11/2021
20.55
 81,800 20.84 20.91 20.55 2,000 700 0.0
29/10/2021
20.84
 42,100 20.84 22.20 20.77 0 0 0
28/10/2021
20.84
 268,000 19.19 20.91 19.12 0 0 0
27/10/2021
19.19
 27,500 19.19 19.33 18.90 1,600 0 0.0
26/10/2021
19.19
 4,900 19.19 19.19 18.90 0 0 0
25/10/2021
19.19
 5,900 19.26 19.26 19.19 200 0 0.0
22/10/2021
19.26
 5,900 19.33 19.33 18.83 0 0 0
21/10/2021
19.33
 16,620 19.26 20.77 18.90 0 0 0
20/10/2021
19.26
 200 19.12 19.26 18.98 0 0 0
19/10/2021
19.12
 3,500 19.26 19.26 18.98 0 0 0
18/10/2021
19.26
 5,200 19.26 19.26 18.83 500 1,900 -0.0
15/10/2021
19.26
 7,900 19.33 19.33 18.69 1,500 0 0.0
14/10/2021
19.33
 18,500 19.62 20.62 19.33 500 0 0.0
13/10/2021
19.62
 2,200 19.62 20.27 19.62 300 0 0.0
12/10/2021
19.62
 900 19.76 19.76 19.26 0 0 0
11/10/2021
19.76
 13,700 19.91 20.05 19.55 400 0 0.0
08/10/2021
19.91
 3,500 19.91 19.91 18.83 0 0 0
07/10/2021
19.91
 18,800 19.41 19.91 18.98 0 0 0
06/10/2021
19.41
 5,600 18.98 19.41 18.69 0 0 0
05/10/2021
18.98
 1,300 18.90 18.98 18.62 0 0 0
04/10/2021
18.90
 4,400 18.90 18.90 18.62 0 500 -0.0
01/10/2021
18.90
 5,400 18.83 18.90 18.33 0 0 0
30/09/2021
18.83
 2,900 18.83 18.83 18.19 2,500 0 0.1
29/09/2021
18.83
 7,200 18.83 18.98 17.40 0 0 0
28/09/2021
18.83
 1,120 18.26 18.83 17.11 0 0 0
27/09/2021
18.26
 500 18.83 18.83 18.26 0 0 0
24/09/2021
18.83
 7,000 18.83 18.83 18.19 6,300 0 0.2
23/09/2021
18.83
 18,600 18.76 18.90 18.62 2,700 0 0.1
22/09/2021
18.76
 9,300 18.76 18.76 18.62 8,000 0 0.2
21/09/2021
18.76
 24,000 18.98 18.98 18.76 16,300 0 0.4
20/09/2021
18.98
 19,400 18.98 19.84 18.98 6,200 0 0.2
17/09/2021
18.98
 3,000 18.76 19.19 18.83 1,300 0 0.0
16/09/2021
18.76
 4,800 18.76 19.33 18.69 0 0 0
15/09/2021
18.76
 4,700 17.54 18.98 17.90 0 0 0
14/09/2021
17.54
 6,200 17.19 17.54 17.47 0 0 0
13/09/2021
17.19
 11,134 16.97 17.26 17.04 0 0 0
10/09/2021
16.97
 1,700 16.90 16.97 16.90 0 0 0
09/09/2021
16.90
 400 16.76 17.11 16.90 0 0 0
08/09/2021
16.76
 3,600 16.83 17.04 16.76 2,800 0 0.1
07/09/2021
16.83
 9,218 17.04 17.11 16.76 6,700 0 0.2
06/09/2021
17.04
 4,600 16.68 17.19 16.68 0 0 0
01/09/2021
16.68
 15,900 16.54 16.83 16.54 3,000 0 0.1
31/08/2021
16.54
 1,900 16.61 16.61 16.54 900 0 0.0
30/08/2021
16.61
 4,900 16.11 16.61 16.11 2,000 800 0.0
27/08/2021
16.11
 500 16.47 16.47 16.11 0 0 0
26/08/2021
16.47
 0 16.47 16.47 16.47 0 0 0
25/08/2021
16.47
 1,900 15.97 16.47 15.97 0 0 0
24/08/2021
15.97
 8,234 15.97 16.40 15.97 1,000 0 0.0
23/08/2021
15.97
 5,800 16.04 16.04 15.97 5,000 0 0.1
20/08/2021
16.04
 14,900 16.11 16.47 15.90 400 100 0.0
19/08/2021
16.11
 15,500 15.83 16.11 15.83 5,000 0 0.1
18/08/2021
15.83
 11,300 15.83 16.11 15.75 1,900 0 0.0
17/08/2021
15.83
 15,900 15.40 15.83 15.61 5,500 0 0.1
16/08/2021
15.40
 4,400 15.40 15.75 15.40 0 0 0
13/08/2021
15.40
 12,000 15.68 15.75 15.40 0 0 0
12/08/2021
15.68
 9,715 15.47 16.11 15.68 0 0 0
11/08/2021
15.47
 5,400 15.40 15.75 15.40 0 0 0
10/08/2021
15.40
 18,100 14.97 15.40 15.04 0 0 0
09/08/2021
14.97
 5,100 14.97 15.04 14.75 0 0 0
06/08/2021
14.97
 2,100 14.82 15.04 14.97 0 0 0
05/08/2021
14.82
 1,100 14.82 14.89 14.82 0 0 0
04/08/2021
14.82
 500 14.89 14.89 14.82 0 0 0
03/08/2021
14.89
 0 14.89 14.89 14.89 0 0 0
02/08/2021
14.89
 200 14.46 14.89 14.61 0 0 0
30/07/2021
14.46
 2,400 14.68 14.68 14.46 0 0 0
29/07/2021
14.68
 0 14.68 14.68 14.68 0 0 0
28/07/2021
14.68
 1,125 14.68 14.68 14.68 0 0 0
27/07/2021
14.68
 5,200 14.75 14.75 14.39 0 0 0
26/07/2021
14.75
 5,100 15.11 15.11 14.68 0 0 0
23/07/2021
15.11
 300 15.18 15.18 15.11 0 0 0
22/07/2021
15.18
 1,000 14.89 15.18 15.18 0 0 0
21/07/2021
14.89
 2,235 14.97 14.97 14.68 0 0 0
20/07/2021
14.97
 2,700 14.61 14.97 14.61 0 0 0
19/07/2021
14.61
 2,200 14.97 14.97 14.61 0 0 0
16/07/2021
14.97
 0 14.97 14.97 14.97 0 0 0
15/07/2021
14.97
 6,000 14.97 14.97 14.68 0 0 0
14/07/2021
14.97
 600 14.97 14.97 14.97 0 0 0
13/07/2021
14.97
 600 14.75 14.97 14.97 0 0 0
12/07/2021
14.75
 1,200 14.97 14.97 14.75 0 0 0
09/07/2021
14.97
 300 14.97 14.97 14.75 0 0 0
08/07/2021
14.97
 300 14.97 14.97 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |