CTCP Xi măng La Hiên VVMI (clh)

22.20
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
(2024-10-15) 		-0.70 -3.07% 59,800 24,000 0.5
21.90
22.80
22.20
2 tháng
(2024-09-16) 		-0.90 -3.91% 128,300 46,440 1.1
21.90
23
22.20
3 tháng
(2024-08-16) 		-0.70 -3.07% 168,900 50,240 1.1
21.90
23.20
22.20
6 tháng
(2024-05-20) 		0.20 0.91% 711,200 257,940 5.9
21.40
23.80
22.20
12 tháng
(2023-11-20) 		-0.12 -0.53% 1,416,200 253,040 5.8
21.40
25.08
22.20
24 tháng
(2022-11-25) 		-2.10 -8.68% 2,453,460 302,740 7.0
21.40
25.47
22.20
36 tháng
(2021-11-30) 		0.54 2.52% 5,218,545 271,440 5.8
19.63
29.77
22.20
60 tháng
(2019-12-11) 		15.81 251.33% 8,901,706 594,740 14.8
5.75
29.77
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
11.30
 200 11.11 11.30 11.11 0 0 0
11/11/2020
11.11
 0 11.11 11.11 11.11 0 0 0
10/11/2020
11.11
 1,400 11.04 11.17 11.11 0 0 0
09/11/2020
11.04
 2,500 10.98 11.04 10.98 0 0 0
06/11/2020
10.98
 0 10.98 10.98 10.98 0 0 0
05/11/2020
10.98
 5,140 10.98 10.98 10.98 0 0 0
04/11/2020
10.98
 3,300 10.85 10.98 10.85 0 0 0
03/11/2020
10.85
 520 10.47 10.85 10.85 0 0 0
02/11/2020
10.47
 800 10.79 10.79 10.47 0 0 0
30/10/2020
10.79
 1,220 10.34 11.04 10.60 0 0 0
29/10/2020
10.34
 7,300 10.72 11.17 10.28 2,600 0 0.0
28/10/2020
10.72
 3,620 10.85 10.92 10.72 0 0 0
27/10/2020
10.85
 1,100 10.92 10.98 10.85 0 0 0
26/10/2020
10.92
 5,100 10.92 10.92 10.92 0 0 0
23/10/2020
10.92
 4,000 10.92 10.92 10.85 0 0 0
22/10/2020
10.92
 100 10.98 10.98 10.92 0 0 0
21/10/2020
10.98
 1,300 10.98 10.98 10.98 0 0 0
20/10/2020
10.98
 9,300 10.53 10.98 10.60 0 0 0
19/10/2020
10.53
 0 10.53 10.53 10.53 0 0 0
16/10/2020
10.53
 1,000 10.21 10.53 10.53 0 0 0
15/10/2020
10.21
 0 10.21 10.21 10.21 0 0 0
14/10/2020
10.21
 7,800 10.34 10.34 10.21 0 0 0
13/10/2020
10.34
 100 10.47 10.47 10.34 0 0 0
12/10/2020
10.47
 1,200 10.66 10.66 10.47 0 0 0
09/10/2020
10.66
 9,700 10.41 10.66 10.41 0 0 0
08/10/2020
10.41
 2,400 10.72 10.72 10.41 0 0 0
07/10/2020
10.72
 11,100 10.66 10.72 10.66 0 0 0
06/10/2020
10.66
 8,500 10.53 10.72 10.53 0 0 0
05/10/2020
10.53
 8,800 10.21 10.53 10.28 0 0 0
02/10/2020
10.21
 100 10.47 10.47 10.21 0 0 0
01/10/2020
10.47
 0 10.47 10.47 10.47 0 0 0
30/09/2020
10.47
 200 10.41 10.47 10.47 0 0 0
29/09/2020
10.41
 0 10.41 10.41 10.41 0 0 0
28/09/2020
10.41
 1,000 10.79 10.79 10.41 0 0 0
25/09/2020
10.79
 1,700 10.79 10.79 10.53 0 0 0
24/09/2020
10.79
 100 10.79 10.79 10.79 0 0 0
23/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
22/09/2020
10.79
 1,500 10.53 10.79 10.41 0 0 0
21/09/2020
10.53
 1,600 10.72 10.72 10.53 0 0 0
18/09/2020
10.72
 10,300 10.72 10.72 10.72 0 0 0
17/09/2020
10.72
 100 10.72 10.72 10.72 0 0 0
16/09/2020
10.72
 200 10.72 10.72 10.72 0 0 0
15/09/2020
10.72
 100 10.53 10.72 10.72 0 0 0
14/09/2020
10.53
 25,000 10.53 10.66 10.21 0 0 0
11/09/2020
10.53
 11,300 10.53 10.72 10.53 0 0 0
10/09/2020
10.53
 3,200 9.77 10.53 9.83 400 0 0.0
09/09/2020
9.77
 100 9.77 9.77 9.77 100 0 0.0
08/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
07/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
04/09/2020
9.77
 5,000 9.58 9.77 9.77 0 0 0
03/09/2020
9.58
 2,200 9.58 9.83 9.58 0 0 0
01/09/2020
9.58
 1,600 9.77 9.77 9.45 0 0 0
31/08/2020
9.77
 1,500 9.64 9.77 9.58 0 0 0
28/08/2020
9.64
 0 9.64 9.64 9.64 0 0 0
27/08/2020
9.64
 2,000 9.58 9.64 9.58 0 0 0
26/08/2020
9.58
 2,900 9.64 9.64 9.58 0 0 0
25/08/2020
9.64
 1,500 9.64 9.64 9.64 500 0 0.0
24/08/2020
9.64
 4,800 10.09 10.09 9.64 0 0 0
21/08/2020
10.09
 800 9.64 10.09 9.64 0 0 0
20/08/2020
9.64
 600 9.64 9.90 9.64 500 0 0.0
19/08/2020
9.64
 700 9.90 9.90 9.64 0 0 0
18/08/2020
9.90
 1,500 9.51 9.90 9.58 0 0 0
17/08/2020
9.51
 1,200 9.38 9.51 9.38 0 0 0
14/08/2020
9.38
 1,000 9.51 9.51 9.32 0 0 0
13/08/2020
9.51
 2,100 9.00 9.51 9.13 0 0 0
12/08/2020
9.00
 400 9.13 9.51 9.00 0 0 0
11/08/2020
9.13
 5,700 8.94 9.13 8.81 0 0 0
10/08/2020
8.94
 500 8.87 8.94 8.94 0 0 0
07/08/2020
8.87
 7,100 8.75 8.87 8.49 0 0 0
06/08/2020
8.75
 500 8.62 8.87 8.75 0 0 0
05/08/2020
8.62
 200 8.62 8.62 8.62 0 0 0
04/08/2020
8.62
 1,100 8.62 8.62 8.55 0 0 0
03/08/2020
8.62
 3,100 8.75 8.81 8.55 0 0 0
31/07/2020
8.75
 1,400 9.00 9.00 8.49 0 0 0
30/07/2020
9.00
 1,300 8.87 9.00 8.55 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2020
8.87
 600 8.62 9.07 8.87 0 0 0
28/07/2020
8.62
 1,600 8.57 8.97 8.22 0 0 0
27/07/2020
8.57
 3,700 9.21 9.21 8.47 0 0 0
24/07/2020
9.21
 1,500 9.31 9.51 9.16 0 0 0
23/07/2020
9.31
 3,900 9.36 9.36 9.16 100 0 0.0
22/07/2020
9.36
 1,500 9.51 9.51 9.21 0 0 0
21/07/2020
9.51
 3,200 9.41 9.66 9.41 0 0 0
20/07/2020
9.41
 1,000 9.71 9.71 9.41 0 0 0
17/07/2020
9.71
 2,200 10.05 10.05 9.71 0 0 0
16/07/2020
10.05
 200 9.91 10.05 10.05 0 0 0
15/07/2020
9.91
 1,700 9.66 10.35 9.91 0 0 0
14/07/2020
9.66
 14,300 9.16 9.66 9.21 0 0 0
13/07/2020
9.16
 12,800 9.01 9.31 9.01 0 0 0
10/07/2020
9.01
 200 8.92 9.01 9.01 0 0 0
09/07/2020
8.92
 1,500 8.67 8.92 8.82 0 0 0
08/07/2020
8.67
 1,200 8.87 8.87 8.67 0 0 0
07/07/2020
8.87
 0 8.87 8.87 8.87 0 0 0
06/07/2020
8.87
 1,400 8.92 8.92 8.67 0 0 0
03/07/2020
8.92
 600 8.82 8.92 8.92 0 0 0
02/07/2020
8.82
 600 8.77 8.82 8.82 0 0 0
01/07/2020
8.77
 1,100 8.57 8.97 8.67 0 0 0
30/06/2020
8.57
 3,400 8.92 9.06 8.57 0 0 0
29/06/2020
8.92
 300 9.06 9.06 8.92 0 0 0
26/06/2020
9.06
 4,800 9.06 9.16 9.06 0 0 0
25/06/2020
9.06
 2,100 9.06 9.26 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |