CTCP Xi măng La Hiên VVMI (clh)

21.80
-0.20
(-0.91%)
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
(2024-10-23) 		-0.50 -2.22% 31,301 0 -0
21.80
22.50
21.80
2 tháng
(2024-09-23) 		-0.50 -2.22% 113,859 47,500 1.1
21.80
22.80
21.80
3 tháng
(2024-08-26) 		-1 -4.35% 164,330 50,440 1.1
21.80
23
21.80
6 tháng
(2024-05-27) 		0.30 1.38% 690,899 268,140 6.1
21.40
23.80
21.80
12 tháng
(2023-11-28) 		0.32 1.47% 1,405,544 263,640 6.0
21.40
25.08
21.80
24 tháng
(2022-12-05) 		-3.47 -13.64% 2,450,902 313,340 7.3
21.40
25.47
21.80
36 tháng
(2021-12-08) 		1.33 6.45% 5,122,079 279,640 6.0
19.63
29.77
21.80
60 tháng
(2019-12-19) 		15.21 224.21% 8,878,250 605,340 15.1
5.75
29.77
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
12.65
 1,600 13.05 13.12 12.65 0 0 0
04/02/2021
13.05
 1,100 12.92 13.12 13.05 0 0 0
03/02/2021
12.92
 16,700 11.78 12.92 12.45 13,100 0 0.2
02/02/2021
11.78
 6,300 12.12 12.18 11.71 0 0 0
01/02/2021
12.12
 1,700 12.38 12.45 12.12 0 0 0
29/01/2021
12.38
 2,000 13.19 13.19 12.38 0 0 0
28/01/2021
13.19
 6,100 12.79 13.25 12.38 0 0 0
27/01/2021
12.79
 10,500 13.39 13.59 12.79 0 0 0
26/01/2021
13.39
 12,500 13.32 13.66 13.32 0 0 0
25/01/2021
13.32
 10,120 13.32 13.79 13.32 0 200 -0.0
22/01/2021
13.32
 5,600 13.32 13.86 13.32 0 0 0
21/01/2021
13.32
 22,200 13.92 14.32 13.32 0 0 0
20/01/2021
13.92
 2,300 13.92 13.92 13.72 0 0 0
19/01/2021
13.92
 2,200 13.92 13.99 13.72 0 0 0
18/01/2021
13.92
 500 14.06 14.06 13.86 0 0 0
15/01/2021
14.06
 11,500 14.06 14.39 13.92 0 0 0
14/01/2021
14.06
 5,700 13.86 14.26 13.86 0 0 0
13/01/2021
13.86
 13,900 13.92 14.93 13.39 2,000 0 0.0
12/01/2021
13.92
 1,400 13.99 13.99 13.86 0 0 0
11/01/2021
13.99
 3,200 13.99 14.06 13.79 100 0 0.0
08/01/2021
13.99
 1,300 13.99 14.06 13.79 0 0 0
07/01/2021
13.99
 4,500 14.06 14.93 13.99 0 0 0
06/01/2021
14.06
 7,700 13.72 14.06 13.72 0 0 0
05/01/2021
13.72
 5,800 13.92 14.06 13.72 0 0 0
04/01/2021
13.92
 8,100 14.06 14.39 13.92 400 200 0.0
31/12/2020
14.06
 4,000 14.06 14.06 13.99 0 0 0
30/12/2020
14.06
 539 14.12 14.12 14.06 0 0 0
29/12/2020
14.12
 2,500 14.26 14.26 14.12 0 0 0
28/12/2020
14.26
 6,700 14.12 14.26 14.06 0 0 0
25/12/2020
14.12
 2,100 14.26 14.26 13.92 200 0 0.0
24/12/2020
14.26
 500 14.26 14.26 14.12 0 0 0
23/12/2020
14.26
 2,220 14.26 14.32 14.26 0 0 0
22/12/2020
14.26
 3,400 14.12 14.26 14.26 200 0 0.0
21/12/2020
14.12
 7,000 14.06 14.66 14.06 0 0 0
18/12/2020
14.06
 900 13.99 14.26 13.86 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
13.99
 600 13.79 14.26 13.99 0 0 0
16/12/2020
13.79
 4,300 13.41 13.79 13.73 0 1,800 -0.0
15/12/2020
13.41
 1,500 13.02 13.41 13.34 0 0 0
14/12/2020
13.02
 1,400 12.96 13.02 12.96 0 0 0
11/12/2020
12.96
 19,100 13.28 13.47 12.96 0 0 0
10/12/2020
13.28
 5,119 12.96 13.28 13.09 0 0 0
09/12/2020
12.96
 2,040 12.96 12.96 12.96 0 0 0
08/12/2020
12.96
 1,300 12.77 12.96 12.77 0 0 0
07/12/2020
12.77
 5,519 12.90 12.96 12.77 0 0 0
04/12/2020
12.90
 1,000 12.90 12.90 12.90 0 0 0
03/12/2020
12.90
 4,100 12.90 12.90 12.90 0 4,100 -0.1
02/12/2020
12.90
 1,000 12.90 12.90 12.90 0 0 0
01/12/2020
12.90
 40 12.90 12.90 12.90 0 0 0
30/11/2020
12.90
 1,000 12.64 12.90 12.90 0 0 0
27/11/2020
12.64
 5,400 12.45 12.64 12.51 0 0 0
26/11/2020
12.45
 300 12.32 12.45 12.32 0 0 0
25/11/2020
12.32
 5,100 12.32 12.58 12.32 3,100 0 0.1
24/11/2020
12.32
 16,220 12.07 12.32 12.13 0 0 0
23/11/2020
12.07
 4,500 11.75 12.07 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |