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)
07/07/2021
14.97
 700 15.04 15.04 14.89 0 0 0
06/07/2021
15.04
 920 15.11 15.32 15.04 0 0 0
05/07/2021
15.11
 9,115 15.18 15.18 14.82 0 0 0
02/07/2021
15.18
 1,400 15.04 15.18 14.82 0 0 0
01/07/2021
15.04
 1,400 15.40 15.40 14.89 200 0 0.0
30/06/2021
15.40
 215 15.54 15.54 15.40 0 0 0
29/06/2021
15.54
 500 15.04 15.54 15.54 0 0 0
28/06/2021
15.04
 40,900 15.32 15.32 14.97 0 37,700 -0.8
25/06/2021
15.32
 100 14.82 15.32 15.32 0 0 0
24/06/2021
14.82
 100 15.40 15.40 14.82 0 0 0
23/06/2021
15.40
 8,835 15.11 15.40 14.68 1,600 0 0.0
22/06/2021
15.11
 2,400 15.04 15.75 14.75 700 0 0.0
21/06/2021
15.04
 12,100 15.61 15.75 14.75 0 0 0
18/06/2021
15.61
 12,600 15.04 15.68 14.82 10,500 0 0.2
17/06/2021
15.04
 1,800 14.82 15.04 14.75 0 0 0
16/06/2021
14.82
 100 14.89 14.89 14.82 0 0 0
15/06/2021
14.89
 1,100 14.89 14.89 14.82 0 600 -0.0
14/06/2021
14.89
 5,100 14.75 14.89 14.75 0 0 0
11/06/2021
14.75
 2,900 14.75 14.97 14.68 0 0 0
10/06/2021
14.75
 4,100 14.82 15.04 14.75 0 0 0
09/06/2021
14.82
 4,700 14.82 14.82 14.68 0 0 0
08/06/2021
14.82
 6,600 14.68 14.89 14.61 0 0 0
07/06/2021
14.68
 4,800 14.89 14.89 14.68 0 0 0
04/06/2021
14.89
 2,300 14.89 14.97 14.54 0 0 0
03/06/2021
14.89
 3,340 14.97 14.97 14.54 1,600 0 0.0
02/06/2021
14.97
 10,900 15.04 15.04 14.54 0 0 0
01/06/2021
15.04
 7,600 15.04 15.11 14.75 0 0 0
31/05/2021
15.04
 13,600 15.04 15.18 13.96 0 0 0
28/05/2021
15.04
 3,333 15.04 15.04 14.75 0 0 0
27/05/2021
15.04
 3,900 15.04 15.18 14.75 0 0 0
26/05/2021
15.04
 12,300 14.97 15.04 14.46 0 0 0
25/05/2021
14.97
 3,000 15.32 15.32 14.39 0 0 0
24/05/2021
15.32
 3,800 15.32 15.32 14.39 200 0 0.0
21/05/2021
15.32
 6,500 15.18 15.32 13.68 0 0 0
20/05/2021
15.18
 2,600 15.18 15.47 14.97 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2021
15.18
 2,300 15.40 15.47 15.11 0 0 0
18/05/2021
15.40
 11,200 15.13 15.40 15.13 0 3,300 -0.1
17/05/2021
15.13
 4,400 15.19 15.40 14.46 0 0 0
14/05/2021
15.19
 9,300 15.26 15.26 15.13 0 4,900 -0.1
13/05/2021
15.26
 12,600 15.19 15.26 15.06 0 0 0
12/05/2021
15.19
 10,800 14.93 15.19 14.86 0 1,000 -0.0
11/05/2021
14.93
 8,000 14.86 14.93 14.86 0 0 0
10/05/2021
14.86
 13,200 15.13 15.13 14.86 1,900 0 0.0
07/05/2021
15.13
 17,400 15.26 15.40 14.93 0 0 0
06/05/2021
15.26
 3,439 15.26 15.26 14.86 0 0 0
05/05/2021
15.26
 5,200 15.26 15.40 14.53 0 0 0
04/05/2021
15.26
 5,700 15.06 15.26 14.46 0 0 0
29/04/2021
15.06
 500 15.19 15.19 14.53 0 0 0
28/04/2021
15.19
 2,700 15.26 15.26 14.26 0 0 0
27/04/2021
15.26
 200 15.33 15.33 15.26 0 0 0
26/04/2021
15.33
 8,300 14.79 15.33 14.79 0 0 0
23/04/2021
14.79
 100 15.19 15.19 14.79 0 0 0
22/04/2021
15.19
 3,800 15.46 15.46 14.73 0 0 0
20/04/2021
15.46
 5,533 14.79 15.46 14.93 0 0 0
19/04/2021
14.79
 200 15.40 15.40 14.79 0 0 0
16/04/2021
15.40
 10,500 15.46 15.46 14.79 0 0 0
15/04/2021
15.46
 3,900 15.46 15.86 15.13 0 0 0
14/04/2021
15.46
 8,400 15.53 15.80 15.06 0 0 0
13/04/2021
15.53
 46,031 15.26 15.53 14.99 44,500 0 1.0
12/04/2021
15.26
 4,939 15.33 15.33 14.86 0 0 0
09/04/2021
15.33
 9,237 14.73 15.33 14.66 0 0 0
08/04/2021
14.73
 9,300 14.73 14.73 14.39 0 0 0
07/04/2021
14.73
 15,060 14.46 14.73 14.32 1,000 0 0.0
06/04/2021
14.46
 13,733 14.26 14.53 14.26 0 0 0
05/04/2021
14.26
 7,000 14.32 14.32 14.26 0 0 0
02/04/2021
14.32
 7,700 14.39 14.46 14.19 1,000 0 0.0
01/04/2021
14.39
 8,100 14.53 14.53 14.26 0 100 -0.0
31/03/2021
14.53
 6,700 14.66 14.66 14.39 0 0 0
30/03/2021
14.66
 2,400 14.19 14.66 14.12 0 0 0
29/03/2021
14.19
 18,911 14.19 14.32 14.06 0 0 0
26/03/2021
14.19
 7,300 14.06 14.19 13.92 0 0 0
25/03/2021
14.06
 18,200 14.06 14.19 13.99 0 0 0
24/03/2021
14.06
 21,500 14.19 14.19 13.99 0 0 0
23/03/2021
14.19
 19,100 14.12 14.32 13.99 0 0 0
22/03/2021
14.12
 14,500 13.92 14.19 13.92 0 0 0
19/03/2021
13.92
 20,900 14.06 14.06 13.72 0 0 0
18/03/2021
14.06
 13,800 14.06 14.06 13.92 0 0 0
17/03/2021
14.06
 8,301 14.06 14.19 13.99 0 0 0
16/03/2021
14.06
 18,280 14.59 14.59 14.06 0 0 0
15/03/2021
14.59
 25,500 13.86 14.59 13.86 0 400 -0.0
12/03/2021
13.86
 53,800 13.52 13.86 13.52 0 0 0
11/03/2021
13.52
 12,500 13.45 13.52 13.45 0 0 0
10/03/2021
13.45
 26,200 13.45 13.66 13.39 0 0 0
09/03/2021
13.45
 15,201 13.05 13.59 12.99 0 0 0
08/03/2021
13.05
 5,900 12.79 13.79 12.79 0 0 0
05/03/2021
12.79
 4,300 12.72 12.79 12.58 0 0 0
04/03/2021
12.72
 8,559 12.72 12.72 12.65 0 0 0
03/03/2021
12.72
 3,800 12.65 12.72 12.65 0 0 0
02/03/2021
12.65
 3,241 12.65 12.85 12.65 0 0 0
01/03/2021
12.65
 11,400 12.58 12.79 12.52 0 0 0
26/02/2021
12.58
 5,800 12.58 12.58 12.18 0 0 0
25/02/2021
12.58
 4,000 12.79 12.79 12.58 0 0 0
24/02/2021
12.79
 2,100 12.52 12.79 12.45 0 0 0
23/02/2021
12.52
 5,680 12.52 12.52 12.52 500 0 0.0
22/02/2021
12.52
 9,200 12.85 12.85 12.52 100 0 0.0
19/02/2021
12.85
 1,100 12.79 12.85 12.85 0 0 0
18/02/2021
12.79
 4,400 12.79 12.85 12.52 0 0 0
17/02/2021
12.79
 2,200 12.85 12.85 12.38 0 0 0
09/02/2021
12.85
 0 12.85 12.85 12.85 0 0 0
08/02/2021
12.85
 3,600 12.65 12.92 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |