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)
26/10/2022
6.07
 0 6.07 6.07 6.07 0 0 0
25/10/2022
6.07
 3,000 6.07 6.07 6.07 0 0 0
24/10/2022
6.07
 2,300 6.07 6.07 6.07 0 0 0
21/10/2022
6.07
 10,200 6.25 6.42 6.07 0 0 0
20/10/2022
6.77
 1,134 6.59 6.77 6.25 0 28 0.0
19/10/2022
6.59
 300 6.59 6.59 6.51 0 0 0
18/10/2022
6.59
 11,294 6.42 6.68 6.33 0 0 0
17/10/2022
6.77
 22,600 6.16 6.85 6.07 0 0 0
14/10/2022
6.59
 1,602 6.85 6.94 6.59 0 0 0
13/10/2022
6.51
 1 6.51 6.51 6.51 0 0 0
12/10/2022
6.51
 7,500 6.25 6.77 6.25 0 0 0
11/10/2022
5.99
 3,100 6.33 6.33 5.99 0 0 0
10/10/2022
6.33
 5,398 6.07 6.33 6.07 0 0 0
07/10/2022
6.07
 38,200 6.25 6.25 5.90 0 0 0
06/10/2022
6.59
 1,700 6.94 6.94 6.59 0 0 0
05/10/2022
6.94
 8,327 6.94 6.94 6.85 0 0 0
04/10/2022
6.85
 7,909 6.94 6.94 6.51 0 0 0
03/10/2022
6.94
 11,900 7.03 7.03 6.94 0 0 0
30/09/2022
7.11
 7,000 7.20 7.20 6.94 0 0 0
29/09/2022
7.11
 6,600 7.20 7.29 7.03 0 0 0
28/09/2022
7.20
 28,000 7.11 7.37 7.11 0 0 0
27/09/2022
7.20
 34,107 7.11 7.46 7.11 0 0 0
26/09/2022
7.03
 6,700 7.37 7.37 7.03 0 0 0
23/09/2022
7.55
 31,750 7.81 7.81 7.37 0 0 0
22/09/2022
7.63
 2,100 7.63 7.72 7.63 0 0 0
21/09/2022
7.55
 4,600 7.55 7.63 7.46 0 0 0
20/09/2022
7.46
 7,832 7.63 7.63 7.29 0 0 0
19/09/2022
7.37
 41,102 7.63 7.81 7.37 0 0 0
16/09/2022
7.72
 2,700 7.89 7.89 7.72 0 0 0
15/09/2022
7.72
 7,700 8.15 8.15 7.72 0 0 0
14/09/2022
7.98
 5,400 7.72 7.98 7.72 0 0 0
13/09/2022
7.72
 12,707 7.72 7.72 7.72 0 0 0
12/09/2022
7.81
 12,939 7.81 7.81 7.63 0 0 0
09/09/2022
7.81
 5,401 7.98 7.98 7.81 0 0 0
08/09/2022
7.81
 6,819 7.81 7.98 7.81 0 0 0
07/09/2022
7.63
 5,500 7.98 7.98 7.63 0 0 0
06/09/2022
8.15
 6,700 8.07 8.15 7.98 0 0 0
05/09/2022
8.24
 14,819 8.24 8.24 8.07 0 0 0
31/08/2022
8.15
 7,400 8.15 8.15 7.98 0 0 0
30/08/2022
8.33
 1,600 8.15 8.33 8.15 0 0 0
29/08/2022
8.24
 9,300 8.15 8.33 7.98 0 0 0
26/08/2022
8.24
 7,300 8.33 8.33 8.24 0 0 0
25/08/2022
8.24
 5,021 8.33 8.67 8.24 0 0 0
24/08/2022
8.67
 6,500 8.24 8.67 7.98 0 0 0
23/08/2022
8.07
 8,000 8.24 8.24 8.07 0 0 0
22/08/2022
8.07
 7,500 8.24 8.24 8.07 0 0 0
19/08/2022
8.67
 400 8.41 8.67 8.41 0 0 0
18/08/2022
8.33
 4,000 8.33 8.67 8.24 0 0 0
17/08/2022
8.15
 20,845 8.59 8.59 8.15 0 0 0
16/08/2022
8.59
 7,000 8.59 8.67 8.41 0 0 0
15/08/2022
8.50
 8,740 9.37 9.37 8.33 0 0 0
12/08/2022
8.59
 2,900 8.67 8.76 8.50 0 0 0
11/08/2022
8.67
 9,100 8.85 8.85 8.59 0 0 0
10/08/2022
8.76
 5,731 8.67 9.02 8.67 0 0 0
09/08/2022
9.11
 4,500 9.46 9.46 8.67 0 0 0
08/08/2022
8.94
 17,800 9.02 9.02 8.59 0 0 0
05/08/2022
9.37
 11,050 8.41 9.46 8.41 0 0 0
04/08/2022
8.33
 19,300 8.50 8.50 8.15 0 0 0
03/08/2022
8.24
 9,500 8.15 8.41 8.15 0 0 0
02/08/2022
8.15
 5,533 8.15 8.15 8.15 0 0 0
01/08/2022
8.07
 7,311 8.07 8.15 8.07 0 0 0
29/07/2022
8.07
 100 8.07 8.07 8.07 0 0 0
28/07/2022
7.81
 27,900 7.72 7.98 7.72 0 0 0
27/07/2022
7.55
 6,300 7.81 7.81 7.55 0 0 0
26/07/2022
7.72
 800 7.72 7.72 7.72 0 0 0
25/07/2022
7.63
 2,100 7.63 7.72 7.63 0 0 0
22/07/2022
7.81
 1,700 7.63 7.81 7.63 0 0 0
21/07/2022
8.07
 1,800 7.55 8.07 7.55 0 0 0
20/07/2022
7.55
 1,200 7.55 7.98 7.55 0 0 0
19/07/2022
7.72
 2,900 7.55 7.72 7.46 0 0 0
18/07/2022
7.55
 12,702 7.55 7.72 7.46 0 0 0
15/07/2022
7.55
 18,144 7.98 7.98 7.46 0 0 0
14/07/2022
7.72
 700 7.46 7.72 7.46 0 0 0
13/07/2022
8.15
 29,000 7.98 8.50 7.46 0 0 0
12/07/2022
7.98
 176 7.98 7.98 7.98 0 0 0
11/07/2022
7.81
 8,000 7.89 7.89 7.46 0 0 0
08/07/2022
7.98
 1,400 7.98 8.07 7.89 0 0 0
07/07/2022
7.46
 38,800 7.46 7.46 7.46 0 0 0
06/07/2022
7.37
 25,200 7.81 7.81 7.37 0 0 0
05/07/2022
7.81
 2,300 7.55 7.81 7.55 0 0 0
04/07/2022
7.98
 1,300 7.81 7.98 7.63 0 0 0
01/07/2022
7.81
 1,000 7.81 7.81 7.81 0 0 0
30/06/2022
8.07
 600 8.07 8.07 8.07 0 0 0
29/06/2022
8.07
 1,800 8.07 8.07 8.07 0 0 0
28/06/2022
8.07
 7,600 8.24 8.24 7.46 0 0 0
27/06/2022
7.81
 2,810 7.89 7.89 7.81 0 0 0
24/06/2022
7.72
 10,800 7.11 7.81 7.11 0 0 0
23/06/2022
7.55
 28,200 7.11 7.55 6.94 0 0 0
22/06/2022
7.29
 4,900 7.29 7.29 7.29 0 0 0
21/06/2022
6.94
 32,423 6.94 7.81 6.94 0 0 0
20/06/2022
8.07
 11,000 7.89 8.15 6.77 0 0 0
17/06/2022
8.33
 2,500 8.50 8.50 7.81 0 0 0
16/06/2022
8.67
 1,100 8.33 8.67 8.33 0 0 0
15/06/2022
8.15
 18,913 9.37 9.37 8.07 0 0 0
14/06/2022
9.37
 5,400 9.46 9.46 9.37 0 0 0
13/06/2022
9.37
 12,805 9.20 9.63 9.20 0 0 0
10/06/2022
9.89
 900 10.84 10.84 8.67 0 0 0
09/06/2022
9.89
 13,000 11.45 11.45 9.54 0 0 0
08/06/2022
9.80
 400 10.41 10.41 9.80 0 0 0
07/06/2022
9.37
 2,901 10.93 10.93 9.37 0 0 0

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