CTCP Xi măng La Hiên VVMI (clh)

20.40
0.30
(1.49%)
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
(2026-08-19) 		-0.90 -4.29% 48,300 -2,000 -0.0
20
21.80
20.40
2 tháng
(2026-07-20) 		-0.20 -0.99% 92,600 3,000 0.1
20
21.80
20.40
3 tháng
(2026-06-22) 		-0.40 -1.95% 144,900 100 -0.0
20
21.90
20.40
6 tháng
(2026-03-23) 		1.04 5.44% 440,200 -26,800 -0.6
17.82
21.90
20.40
12 tháng
(2025-09-23) 		0.15 0.73% 1,037,200 44,100 1.0
17.82
21.90
20.40
24 tháng
(2024-09-30) 		1.87 10.23% 2,609,792 103,100 2.3
16.14
21.90
20.40
36 tháng
(2023-10-04) 		2.61 14.90% 4,061,993 329,540 7.5
14.46
21.90
20.40
60 tháng
(2021-10-14) 		4.50 28.85% 9,553,052 550,840 13.8
13.36
24.02
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
17.66
 2,810 18.24 19.59 17.66 0 0 0
16/11/2022
18.24
 5,810 18.43 18.43 17.34 0 0 0
15/11/2022
18.43
 2,100 19.27 19.27 17.66 0 0 0
14/11/2022
19.27
 0 19.27 19.27 19.27 0 0 0
11/11/2022
19.27
 3,500 19.27 19.27 17.66 0 0 0
10/11/2022
19.27
 1,300 19.27 19.65 18.37 0 0 0
09/11/2022
19.27
 3,330 19.72 19.72 19.14 0 0 0
08/11/2022
19.72
 6,700 19.91 19.91 19.01 0 0 0
07/11/2022
19.91
 2,200 19.65 19.91 19.40 0 0 0
04/11/2022
19.65
 1,000 19.91 20.68 19.59 0 0 0
03/11/2022
19.91
 200 19.85 19.91 19.91 0 0 0
02/11/2022
19.85
 2,700 20.49 20.49 19.72 0 0 0
01/11/2022
20.49
 2,700 19.91 20.49 19.91 0 0 0
31/10/2022
19.91
 1,300 20.23 20.23 19.33 0 0 0
28/10/2022
20.23
 2,600 19.01 20.23 19.27 1,200 0 0.0
27/10/2022
19.01
 5,500 19.46 20.10 19.01 100 0 0.0
26/10/2022
19.46
 1,515 20.04 20.04 19.46 0 500 -0.0
25/10/2022
20.04
 2,605 20.36 20.36 19.27 0 0 0
24/10/2022
20.36
 5,000 20.10 20.55 19.65 4,400 0 0.1
21/10/2022
20.10
 2,101 20.23 20.23 19.65 0 0 0
20/10/2022
20.23
 2,000 20.49 20.49 19.65 0 0 0
19/10/2022
20.49
 2,100 20.55 20.55 19.91 0 0 0
18/10/2022
20.55
 4,600 20.23 20.55 20.43 0 0 0
17/10/2022
20.23
 1,300 20.55 20.55 19.91 0 0 0
14/10/2022
20.55
 8,900 20.68 20.68 19.91 0 0 0
13/10/2022
20.68
 2,300 20.43 20.68 20.43 0 0 0
12/10/2022
20.43
 4,800 19.91 20.43 19.40 0 200 -0.0
11/10/2022
19.91
 2,000 20.43 20.43 19.72 0 0 0
10/10/2022
20.43
 600 20.43 20.43 20.43 0 0 0
07/10/2022
20.43
 10,900 20.87 20.87 19.27 0 0 0
06/10/2022
20.87
 2,600 21.20 21.20 20.68 0 0 0
05/10/2022
21.20
 3,300 21.52 21.52 21.20 0 0 0
04/10/2022
21.52
 7,800 21.77 21.77 20.17 0 0 0
03/10/2022
21.77
 700 21.77 21.77 21.20 0 0 0
30/09/2022
21.77
 1,700 21.71 21.77 20.68 200 0 0.0
29/09/2022
21.71
 6,600 21.32 22.42 21.32 300 0 0.0
28/09/2022
21.32
 40,500 22.35 22.35 21.26 20,000 0 0.7
27/09/2022
22.35
 28,982 21.84 22.48 21.71 19,000 0 0.6
26/09/2022
21.84
 16,600 22.35 22.35 21.84 10,000 0 0.3
23/09/2022
22.35
 2,000 22.16 22.48 22.35 900 0 0.0
22/09/2022
22.16
 3,100 22.48 22.48 22.16 0 0 0
21/09/2022
22.48
 2,420 22.48 22.54 21.84 200 0 0.0
20/09/2022
22.48
 7,400 21.84 22.48 21.84 1,000 0 0.0
19/09/2022
21.84
 10,951 22.16 22.16 21.58 0 0 0
16/09/2022
22.16
 2,500 22.67 22.67 21.84 0 300 -0.0
15/09/2022
22.67
 4,251 22.67 22.80 22.22 3,500 0 0.1
14/09/2022
22.67
 23,000 22.74 22.74 21.20 7,000 0 0.2
13/09/2022
22.74
 15,300 22.48 22.80 21.84 10,400 0 0.4
12/09/2022
22.48
 2,610 23.06 23.06 22.48 500 0 0.0
09/09/2022
23.06
 15,000 22.35 23.06 22.42 300 0 0.0
08/09/2022
22.35
 8,400 23.06 23.06 22.16 2,000 0 0.1
07/09/2022
23.06
 1,400 22.67 23.06 22.16 1,000 0 0.0
06/09/2022
22.67
 11,200 22.74 23.44 22.10 1,400 1,300 0.0
05/09/2022
22.74
 16,800 23.12 23.12 21.65 5,000 0 0.2
31/08/2022
23.12
 16,200 23.32 23.32 22.16 11,600 0 0.4
30/08/2022
23.32
 4,000 23.44 23.44 22.48 700 0 0.0
29/08/2022
23.44
 5,208 23.64 23.64 22.80 0 0 0
26/08/2022
23.64
 7,300 24.02 24.02 22.87 0 0 0
25/08/2022
24.02
 8,600 22.48 24.73 22.48 0 0 0
24/08/2022
22.48
 3,900 22.48 22.54 22.48 2,300 0 0.1
23/08/2022
22.48
 15,000 21.90 22.48 21.84 600 0 0.0
22/08/2022
21.90
 8,500 22.48 22.48 21.90 0 0 0
19/08/2022
22.48
 900 22.48 22.48 22.16 0 0 0
18/08/2022
22.48
 1,730 21.97 22.48 22.29 1,200 0 0.0
17/08/2022
21.97
 10,000 21.90 22.16 21.90 0 0 0
16/08/2022
21.90
 5,300 22.22 22.29 21.90 0 0 0
15/08/2022
22.22
 9,910 22.54 22.54 22.22 0 0 0
12/08/2022
22.54
 2,100 22.87 22.87 22.48 0 0 0
11/08/2022
22.87
 4,835 23.06 23.12 22.54 0 0 0
10/08/2022
23.06
 3,700 23.06 23.12 22.99 0 0 0
09/08/2022
23.06
 2,100 22.48 23.06 22.48 0 0 0
08/08/2022
22.48
 2,080 23.32 23.32 22.16 0 980 -0.0
05/08/2022
23.32
 19,000 22.74 23.32 22.74 0 0 0
04/08/2022
22.74
 2,570 22.61 22.74 22.61 0 0 0
03/08/2022
22.61
 3,300 22.48 22.61 22.48 0 0 0
02/08/2022
22.48
 3,900 22.48 22.67 22.48 0 0 0
01/08/2022
22.48
 11,300 22.29 22.48 22.16 0 0 0
29/07/2022
22.29
 9,700 22.61 22.61 21.39 0 0 0
28/07/2022
22.61
 8,600 22.16 22.61 22.10 0 0 0
27/07/2022
22.16
 4,940 22.16 22.16 21.20 0 0 0
26/07/2022
22.16
 27,100 22.03 22.16 21.20 3,600 3,600 0
25/07/2022
22.03
 24,840 21.20 22.10 21.20 5,000 0 0.2
22/07/2022
21.20
 3,200 21.13 21.32 21.20 0 0 0
21/07/2022
21.13
 7,700 21.20 21.45 21.00 0 0 0
20/07/2022
21.20
 10,300 20.87 21.20 20.87 0 2,300 -0.1
19/07/2022
20.87
 8,760 20.87 20.87 20.62 0 2,360 -0.1
18/07/2022
20.87
 6,700 20.43 20.87 20.36 0 400 -0.0
15/07/2022
20.43
 2,800 20.43 20.62 20.43 0 0 0
14/07/2022
20.43
 3,900 20.43 20.75 20.43 0 0 0
13/07/2022
20.43
 4,826 20.55 20.55 20.43 500 0 0.0
12/07/2022
20.55
 1,300 20.43 20.55 20.43 0 0 0
11/07/2022
20.43
 2,410 20.81 20.81 20.43 0 0 0
08/07/2022
20.81
 3,400 20.36 20.81 20.30 900 0 0.0
07/07/2022
20.36
 1,900 20.43 20.43 20.36 200 0 0.0
06/07/2022
20.43
 4,500 20.55 20.55 20.23 0 0 0
05/07/2022
20.55
 2,800 20.55 20.68 20.55 500 0 0.0
04/07/2022
20.55
 14,600 20.81 20.81 20.55 0 0 0
01/07/2022
20.81
 500 20.87 20.87 20.81 0 0 0
30/06/2022
20.87
 1,500 20.36 20.87 20.55 0 0 0
29/06/2022
20.36
 5,800 20.55 20.87 20.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |