CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

8.40
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
(2026-09-04) 		0.60 6.98% 3,100 0 0
8.40
9.90
8.40
2 tháng
(2026-08-05) 		-0.10 -1.08% 40,100 0 0
8.40
10
8.40
3 tháng
(2026-07-06) 		-0.80 -8% 747,400 0 0
8.40
10.50
8.40
6 tháng
(2026-04-07) 		0.20 2.22% 2,729,400 0 0
8.40
10.50
8.40
12 tháng
(2025-10-09) 		0 0% 4,369,200 0 0
7.60
10.50
8.40
24 tháng
(2024-10-14) 		2.40 35.29% 10,200,500 0 0
5.70
10.50
8.40
36 tháng
(2023-10-20) 		2.78 43.31% 14,451,804 0 0
5.70
10.50
8.40
60 tháng
(2021-11-01) 		-1.50 -14.05% 35,938,797 -28 0.0
5.64
15.93
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
6.07
 13,601 6.25 6.25 6.07 0 0 0
22/03/2023
6.16
 8,800 6.33 6.33 6.16 0 0 0
21/03/2023
6.16
 31,700 6.33 6.33 6.16 0 0 0
20/03/2023
6.16
 11,506 6.16 6.33 6.07 0 0 0
17/03/2023
6.16
 750 6.16 6.16 6.16 0 0 0
16/03/2023
6.16
 11,600 6.07 6.16 6.07 0 0 0
15/03/2023
6.16
 8,200 6.25 6.33 6.16 0 0 0
14/03/2023
6.16
 10,500 6.25 6.25 6.07 0 0 0
13/03/2023
6.16
 28,100 6.33 6.33 6.16 0 0 0
10/03/2023
6.25
 1,500 6.33 6.33 6.25 0 0 0
09/03/2023
6.33
 9,000 6.33 6.33 6.33 0 0 0
08/03/2023
6.25
 6,000 6.33 6.33 6.25 0 0 0
07/03/2023
6.51
 5,800 6.51 6.59 6.51 0 0 0
06/03/2023
6.42
 1,500 6.68 6.77 6.33 0 0 0
03/03/2023
6.51
 5,232 6.51 6.68 6.51 0 0 0
02/03/2023
6.51
 200 6.42 6.51 6.42 0 0 0
01/03/2023
6.51
 29,000 6.42 6.51 6.25 0 0 0
28/02/2023
6.59
 14,200 6.51 6.59 6.51 0 0 0
27/02/2023
6.42
 2,000 6.42 6.42 6.42 0 0 0
24/02/2023
6.42
 1,000 6.42 6.42 6.42 0 0 0
23/02/2023
6.51
 7,100 6.51 6.77 6.33 0 0 0
22/02/2023
6.33
 19,016 6.33 6.42 6.16 0 0 0
21/02/2023
6.51
 14,800 6.51 6.51 6.51 0 0 0
20/02/2023
6.77
 9,000 6.42 6.77 6.42 0 0 0
17/02/2023
6.42
 31,601 6.42 6.51 6.33 0 0 0
16/02/2023
6.42
 6,100 6.42 6.51 6.42 0 0 0
15/02/2023
6.42
 3,100 6.51 6.51 6.07 0 0 0
14/02/2023
6.07
 13,401 6.07 6.16 6.07 0 0 0
13/02/2023
6.16
 3,700 6.25 6.25 6.16 0 0 0
10/02/2023
6.25
 11,202 6.33 6.33 6.25 0 0 0
09/02/2023
6.25
 5,500 6.25 6.33 6.25 0 0 0
08/02/2023
6.42
 10,347 6.77 6.77 6.07 0 0 0
07/02/2023
6.33
 1,600 6.33 6.33 6.33 0 0 0
06/02/2023
6.33
 15,900 6.68 6.68 5.81 0 0 0
03/02/2023
6.68
 6,600 6.77 6.77 6.68 0 0 0
02/02/2023
6.51
 11,609 7.11 7.11 6.51 0 0 0
01/02/2023
6.77
 50,658 7.63 7.81 6.59 0 0 0
31/01/2023
7.11
 18,938 7.03 7.81 6.51 0 0 0
30/01/2023
7.03
 41,800 6.51 7.03 6.51 0 0 0
27/01/2023
6.16
 24,620 6.07 6.51 6.07 0 0 0
19/01/2023
6.07
 2,600 6.25 6.51 6.07 0 0 0
18/01/2023
6.07
 2,600 6.16 6.16 6.07 0 0 0
17/01/2023
5.99
 1,300 5.99 6.51 5.99 0 0 0
16/01/2023
6.16
 200 6.16 6.16 6.16 0 0 0
13/01/2023
5.99
 2,400 6.07 6.07 5.99 0 0 0
12/01/2023
6.16
 15,800 6.07 6.16 5.90 0 0 0
11/01/2023
6.07
 20,400 5.73 6.16 5.73 0 0 0
10/01/2023
6.16
 1,200 5.90 6.16 5.90 0 0 0
09/01/2023
5.99
 5,500 6.25 6.25 5.73 0 0 0
06/01/2023
6.25
 1,900 6.16 6.25 6.16 0 0 0
05/01/2023
6.07
 1,500 6.16 6.16 6.07 0 0 0
04/01/2023
6.25
 6,600 6.16 6.25 6.16 0 0 0
03/01/2023
6.07
 4,317 6.07 6.59 6.07 0 0 0
30/12/2022
6.07
 2,500 5.73 6.85 5.73 0 0 0
29/12/2022
6.51
 600 6.51 6.51 6.51 0 0 0
28/12/2022
6.51
 0 6.51 6.51 6.51 0 0 0
27/12/2022
6.51
 100 6.51 6.51 6.51 0 0 0
26/12/2022
6.51
 900 6.51 6.51 6.07 0 0 0
23/12/2022
6.68
 800 6.51 6.68 6.51 0 0 0
22/12/2022
6.16
 2,414 6.16 6.16 6.16 0 0 0
21/12/2022
6.51
 13,200 5.73 6.51 5.73 0 0 0
20/12/2022
5.73
 3,000 5.99 5.99 5.73 0 0 0
19/12/2022
6.07
 18,000 6.07 6.51 6.07 0 0 0
16/12/2022
6.59
 400 6.59 6.59 6.59 0 0 0
15/12/2022
6.94
 220 6.94 6.94 6.94 0 0 0
14/12/2022
6.51
 1,000 6.51 6.51 6.51 0 0 0
13/12/2022
6.77
 17,410 6.25 6.77 6.07 0 0 0
12/12/2022
6.77
 7,017 6.51 7.11 6.25 0 0 0
09/12/2022
6.77
 8,900 6.77 6.77 6.25 0 0 0
08/12/2022
6.59
 7,400 6.59 6.68 6.51 0 0 0
07/12/2022
6.42
 27,600 6.77 6.77 6.42 0 0 0
06/12/2022
7.55
 18,810 7.63 7.63 6.77 0 0 0
05/12/2022
6.77
 17,200 6.33 6.77 6.33 0 0 0
02/12/2022
6.07
 9,300 5.81 6.07 5.73 0 0 0
01/12/2022
6.07
 1,800 6.07 6.16 6.07 0 0 0
30/11/2022
5.90
 9,150 5.99 5.99 5.81 0 0 0
29/11/2022
6.07
 3,200 6.33 6.33 5.90 0 0 0
28/11/2022
6.42
 6,005 5.99 6.42 5.99 0 0 0
25/11/2022
5.64
 200 5.64 5.64 5.64 0 0 0
24/11/2022
5.64
 101 5.64 5.64 5.64 0 0 0
23/11/2022
5.90
 7,600 5.20 6.07 5.20 0 0 0
22/11/2022
5.81
 3,369 6.25 6.25 5.81 0 0 0
21/11/2022
6.07
 14,300 5.64 6.07 5.64 0 0 0
18/11/2022
6.51
 610 6.51 6.51 6.51 0 0 0
17/11/2022
5.73
 3,100 5.73 5.73 5.73 0 0 0
16/11/2022
5.99
 900 4.86 5.99 4.86 0 0 0
15/11/2022
5.64
 34,800 5.81 5.81 5.55 0 0 0
14/11/2022
5.81
 26,100 6.68 6.68 5.64 0 0 0
11/11/2022
6.51
 2,610 5.99 6.51 5.90 0 0 0
10/11/2022
6.51
 200 6.51 6.51 6.51 0 0 0
09/11/2022
6.25
 13,400 6.85 6.85 6.25 0 0 0
08/11/2022
6.51
 63,200 5.90 6.77 5.90 0 0 0
07/11/2022
5.81
 10,800 5.90 5.90 5.81 0 0 0
04/11/2022
5.90
 13,400 5.99 5.99 5.90 0 0 0
03/11/2022
6.42
 20,101 6.33 6.42 6.33 0 0 0
02/11/2022
6.25
 400 6.25 6.25 6.25 0 0 0
01/11/2022
6.51
 6,510 6.07 6.51 6.07 0 0 0
31/10/2022
6.59
 9,600 6.59 6.59 6.25 0 0 0
28/10/2022
6.59
 7,937 6.59 6.59 6.51 0 0 0
27/10/2022
6.68
 100 6.68 6.68 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc