CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

6.70
-0.10
(-1.47%)
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) 		-0.40 -5.63% 70,283 0 0
6.50
7.10
6.70
2 tháng
(2024-09-23) 		-0.50 -6.94% 205,678 0 0
6.50
7.30
6.70
3 tháng
(2024-08-26) 		-0.30 -4.29% 297,953 0 0
6.50
7.30
6.70
6 tháng
(2024-05-27) 		-0.70 -9.46% 1,927,810 0 0
6.50
8.50
6.70
12 tháng
(2023-11-28) 		-0.24 -3.46% 3,979,862 0 0
6.50
8.50
6.70
24 tháng
(2022-12-05) 		-0.07 -0.98% 12,791,741 0 0
5.73
9.63
6.70
36 tháng
(2021-12-08) 		-6.18 -47.97% 20,766,323 -11,260 -0.1
5.64
14.81
6.70
60 tháng
(2019-12-19) 		0.02 0.27% 34,808,286 -11,110 -0.1
4.72
15.93
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
11.59
 47,100 11.83 11.83 11.27 0 0 0
15/04/2021
11.83
 45,500 11.99 12.07 11.75 0 0 0
14/04/2021
11.99
 61,984 11.99 12.07 11.75 0 0 0
13/04/2021
11.99
 51,904 12.23 12.23 11.67 0 0 0
12/04/2021
12.23
 81,706 11.43 12.80 11.51 0 0 0
09/04/2021
11.43
 79,830 11.67 11.67 11.35 0 0 0
08/04/2021
11.67
 30,937 11.43 11.75 11.51 0 0 0
07/04/2021
11.43
 61,350 11.59 11.75 11.27 0 0 0
06/04/2021
11.59
 48,446 11.91 11.91 11.51 0 0 0
05/04/2021
11.91
 29,156 12.15 12.15 11.67 0 0 0
02/04/2021
12.15
 67,081 11.59 12.39 11.35 0 0 0
01/04/2021
11.59
 70,295 11.27 11.59 11.27 0 0 0
31/03/2021
11.27
 141,646 12.15 12.15 11.27 0 0 0
30/03/2021
12.15
 115,881 12.72 12.72 11.67 0 0 0
29/03/2021
12.72
 91,182 12.47 14.08 12.07 0 0 0
26/03/2021
12.47
 377,800 11.59 12.47 11.67 0 0 0
25/03/2021
11.59
 365,599 10.14 11.59 9.90 0 0 0
24/03/2021
10.14
 30,019 10.22 10.22 9.90 0 0 0
23/03/2021
10.22
 61,600 10.22 10.38 9.98 0 0 0
22/03/2021
10.22
 18,666 10.38 10.46 10.22 0 0 0
19/03/2021
10.38
 24,400 10.22 10.38 10.06 0 0 0
18/03/2021
10.22
 39,620 10.46 10.54 10.14 0 0 0
17/03/2021
10.46
 38,421 10.46 10.86 10.38 0 0 0
16/03/2021
10.46
 45,700 10.38 10.62 10.22 0 0 0
15/03/2021
10.38
 112,146 9.82 10.70 9.90 0 0 0
12/03/2021
9.82
 41,800 9.98 9.98 9.66 0 0 0
11/03/2021
9.98
 38,721 9.82 10.14 9.66 0 0 0
10/03/2021
9.82
 43,200 10.22 10.22 9.66 0 0 0
09/03/2021
10.22
 67,000 10.30 10.38 9.98 0 0 0
08/03/2021
10.30
 95,378 9.82 10.46 9.74 0 0 0
05/03/2021
9.82
 22,100 9.90 9.90 9.66 0 0 0
04/03/2021
9.90
 104,700 9.66 10.06 9.34 0 0 0
03/03/2021
9.66
 96,921 9.09 9.74 9.01 0 0 0
02/03/2021
9.09
 8,800 9.01 9.17 8.93 0 0 0
01/03/2021
9.01
 20,000 9.09 9.17 8.93 0 0 0
26/02/2021
9.09
 59,400 8.85 9.09 8.77 0 0 0
25/02/2021
8.85
 8,400 9.01 9.01 8.85 0 0 0
24/02/2021
9.01
 16,000 9.09 9.09 8.93 0 0 0
23/02/2021
9.09
 8,400 9.09 9.34 8.93 0 0 0
22/02/2021
9.09
 181,287 9.09 9.26 8.77 0 0 0
19/02/2021
9.09
 1,500 8.85 9.09 8.61 0 0 0
18/02/2021
8.85
 500 9.17 9.17 8.85 0 0 0
17/02/2021
9.17
 39,115 8.85 9.42 8.85 0 0 0
09/02/2021
8.85
 10,126 8.85 9.34 8.85 0 0 0
08/02/2021
8.85
 27,800 9.09 9.17 8.85 0 0 0
05/02/2021
9.09
 13,500 8.85 9.09 8.85 0 0 0
04/02/2021
8.85
 22,300 9.01 9.26 8.85 0 0 0
03/02/2021
9.01
 9,339 8.85 9.01 8.85 0 0 0
02/02/2021
8.85
 6,300 8.69 8.93 8.77 0 0 0
01/02/2021
8.69
 48,300 9.66 9.66 8.45 0 0 0
29/01/2021
9.66
 6,600 8.13 9.66 8.85 0 0 0
28/01/2021
8.13
 47,966 9.26 9.50 8.13 0 0 0
27/01/2021
9.26
 17,066 9.58 9.66 9.09 0 0 0
26/01/2021
9.58
 21,377 10.14 10.14 9.50 0 0 0
25/01/2021
10.14
 65,100 9.66 10.14 9.58 0 0 0
22/01/2021
9.66
 17,800 9.90 9.90 9.34 0 0 0
21/01/2021
9.90
 27,731 9.66 9.98 9.42 0 0 0
20/01/2021
9.66
 12,708 9.66 9.66 9.26 0 0 0
19/01/2021
9.66
 31,728 10.46 10.46 9.58 0 0 0
18/01/2021
10.46
 75,400 10.38 10.86 10.06 0 0 0
15/01/2021
10.38
 87,091 10.14 10.38 9.74 0 0 0
14/01/2021
10.14
 6,061 10.46 10.46 10.06 0 0 0
13/01/2021
10.46
 163,160 9.66 10.70 9.66 0 0 0
12/01/2021
9.66
 122,300 9.26 9.66 9.01 0 0 0
11/01/2021
9.26
 14,800 9.26 9.34 9.09 0 0 0
08/01/2021
9.26
 52,200 9.09 9.74 9.09 0 0 0
07/01/2021
9.09
 50,100 8.93 9.09 8.77 0 0 0
06/01/2021
8.93
 6,200 9.01 9.01 8.85 0 0 0
05/01/2021
9.01
 14,110 9.01 9.26 8.85 0 0 0
04/01/2021
9.01
 24,100 8.69 9.17 8.77 0 0 0
31/12/2020
8.69
 28,700 8.53 8.85 8.61 0 0 0
30/12/2020
8.53
 13,876 8.85 8.85 8.53 0 0 0
29/12/2020
8.85
 20,800 9.17 9.17 8.69 0 0 0
28/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
28/12/2020
9.17
 22,100 8.93 9.26 8.61 0 0 0
25/12/2020
8.93
 30,432 8.93 8.93 8.72 0 0 0
24/12/2020
8.93
 63,859 8.86 9.01 8.86 0 0 0
23/12/2020
8.86
 102,694 8.79 9.08 8.86 0 0 0
22/12/2020
8.79
 67,321 8.79 9.01 8.64 0 0 0
21/12/2020
8.79
 55,700 8.93 9.01 8.79 0 0 0
18/12/2020
8.93
 104,040 8.21 9.37 7.92 0 0 0
17/12/2020
8.21
 10,900 7.99 8.28 8.13 0 0 0
16/12/2020
7.99
 492 8.06 8.06 7.04 0 0 0
15/12/2020
8.06
 1,030 7.92 8.13 7.26 0 0 0
14/12/2020
7.92
 1,300 7.99 7.99 7.19 0 0 0
11/12/2020
7.99
 24,868 7.99 7.99 7.63 0 0 0
10/12/2020
7.99
 2,320 7.55 7.99 7.48 0 0 0
09/12/2020
7.55
 2,200 7.19 7.55 6.90 0 0 0
08/12/2020
7.19
 3,200 7.41 7.41 6.90 0 0 0
07/12/2020
7.41
 0 7.41 7.41 7.41 0 0 0
04/12/2020
7.41
 366 6.61 7.41 7.41 0 0 0
03/12/2020
6.61
 32,000 7.63 7.63 6.61 0 0 0
02/12/2020
7.63
 0 7.63 7.63 7.63 0 0 0
01/12/2020
7.63
 0 7.63 7.63 7.63 0 0 0
30/11/2020
7.63
 2,000 6.97 7.63 7.63 0 0 0
27/11/2020
6.97
 5,900 6.97 7.92 6.97 0 0 0
26/11/2020
6.97
 2,000 7.26 7.26 6.97 0 0 0
25/11/2020
7.26
 1,000 6.90 7.26 7.26 0 0 0
24/11/2020
6.90
 1,600 7.41 7.41 6.90 0 0 0
23/11/2020
7.41
 200 7.26 7.41 7.26 0 0 0
20/11/2020
7.26
 4,740 7.26 7.26 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |