CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

6.70
-0.20
(-2.90%)
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
(2024-10-14) 		0.10 1.47% 60,400 0 0
6.70
7.20
6.90
2 tháng
(2024-09-16) 		-0.30 -4.17% 241,700 0 0
6.70
7.30
6.90
3 tháng
(2024-08-15) 		-0.30 -4.17% 307,900 0 0
6.70
7.30
6.90
6 tháng
(2024-05-17) 		-0.10 -1.43% 2,126,900 0 0
6.70
8.50
6.90
12 tháng
(2023-11-20) 		-0.13 -1.80% 3,966,299 0 0
6.68
8.50
6.90
24 tháng
(2022-11-24) 		1.26 22.37% 12,783,424 0 0
5.64
9.63
6.90
36 tháng
(2021-11-29) 		-6.62 -48.97% 21,526,920 -11,260 -0.1
5.64
14.81
6.90
60 tháng
(2019-12-10) 		-0.36 -4.99% 34,770,514 -11,110 -0.1
4.72
15.93
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
7.63
 1,100 7.55 7.84 7.63 0 0 0
10/11/2020
7.55
 800 7.12 7.55 7.04 0 0 0
09/11/2020
7.12
 400 6.90 7.12 6.97 0 0 0
06/11/2020
6.90
 0 7.26 6.90 6.90 0 0 0
05/11/2020
7.26
 2,100 7.26 7.26 6.90 0 0 0
04/11/2020
7.26
 500 7.55 7.55 7.26 0 0 0
03/11/2020
7.55
 0 7.55 7.55 7.55 0 0 0
02/11/2020
7.55
 1,120 7.55 7.55 7.55 0 0 0
30/10/2020
7.55
 38 7.63 7.63 7.55 0 0 0
29/10/2020
7.63
 316 7.26 7.63 7.48 0 0 0
28/10/2020
7.26
 400 8.21 8.21 7.26 0 0 0
27/10/2020
8.21
 0 8.21 8.21 8.21 0 0 0
26/10/2020
8.21
 16,600 8.28 8.28 8.21 0 0 0
23/10/2020
8.28
 28,600 8.42 8.42 8.28 0 0 0
22/10/2020
8.42
 30,100 8.35 8.42 8.21 0 0 0
21/10/2020
8.35
 18,622 8.42 8.42 8.28 0 0 0
20/10/2020
8.42
 30,700 8.21 8.42 8.21 0 0 0
19/10/2020
8.21
 70,607 7.63 8.50 7.99 0 0 0
16/10/2020
7.63
 88,200 6.83 7.63 6.83 0 0 0
15/10/2020
6.83
 600 6.68 6.83 6.46 0 0 0
14/10/2020
6.68
 230 6.54 6.68 6.68 0 0 0
13/10/2020
6.54
 500 6.68 6.68 6.54 0 0 0
12/10/2020
6.68
 0 6.54 6.68 6.68 0 0 0
09/10/2020
6.54
 4,300 6.39 6.90 6.39 0 0 0
08/10/2020
6.39
 46 7.34 7.34 6.39 0 0 0
07/10/2020
7.34
 4,332 6.68 7.34 6.32 0 0 0
06/10/2020
6.68
 430 6.39 6.68 6.68 0 0 0
05/10/2020
6.39
 8,400 6.39 6.46 6.39 0 0 0
02/10/2020
6.39
 3,500 6.46 6.46 6.39 0 0 0
01/10/2020
6.46
 4,000 6.75 6.75 6.46 0 0 0
30/09/2020
6.75
 5,700 6.46 6.75 6.39 0 0 0
29/09/2020
6.46
 800 6.54 6.54 6.46 0 0 0
28/09/2020
6.54
 0 6.54 6.54 6.54 0 0 0
25/09/2020
6.54
 13,900 6.90 6.90 6.46 0 0 0
24/09/2020
6.90
 446 7.34 7.34 6.90 0 0 0
23/09/2020
7.34
 0 6.75 7.34 7.34 0 0 0
22/09/2020
6.75
 6,000 6.75 7.48 6.75 0 0 0
21/09/2020
6.75
 1,500 6.68 6.75 6.75 0 0 0
18/09/2020
6.68
 100 6.75 6.75 6.68 0 0 0
17/09/2020
6.75
 800 6.83 6.83 6.61 0 0 0
16/09/2020
6.83
 300 6.61 6.83 6.61 0 0 0
15/09/2020
6.61
 20 6.61 6.61 6.61 0 0 0
14/09/2020
6.61
 7,605 6.46 7.12 6.61 0 0 0
11/09/2020
6.46
 0 6.54 6.46 6.46 0 0 0
10/09/2020
6.54
 4,950 6.39 6.68 6.39 0 0 0
09/09/2020
6.39
 26 6.39 6.39 6.39 0 0 0
08/09/2020
6.39
 0 6.10 6.39 6.39 0 0 0
07/09/2020
6.10
 12,063 7.12 7.12 6.10 0 0 0
04/09/2020
7.12
 50 7.12 7.12 7.12 0 0 0
03/09/2020
7.12
 26,011 7.12 7.12 7.04 0 0 0
01/09/2020
7.12
 22,002 7.12 7.12 7.12 0 0 0
31/08/2020
7.12
 232 7.04 7.12 7.04 0 0 0
28/08/2020
7.04
 600 7.04 7.04 7.04 0 0 0
27/08/2020
7.04
 1 7.12 7.12 7.04 0 0 0
26/08/2020
7.12
 3,450 6.90 7.12 6.90 0 0 0
25/08/2020
6.90
 4,000 6.90 6.90 6.90 0 0 0
24/08/2020
6.90
 16,000 6.83 6.97 6.75 0 0 0
21/08/2020
6.83
 2,000 6.83 6.83 6.83 0 0 0
20/08/2020
6.83
 2,000 6.75 6.83 6.75 0 0 0
19/08/2020
6.75
 0 6.83 6.75 6.75 0 0 0
18/08/2020
6.83
 6,519 6.90 6.90 6.75 0 0 0
17/08/2020
6.90
 16,100 6.75 6.90 6.90 0 0 0
14/08/2020
6.75
 27,609 6.25 6.97 6.75 0 0 0
13/08/2020
6.25
 1,486 6.75 6.75 6.25 0 0 0
12/08/2020
6.75
 4,200 6.90 6.90 6.75 0 0 0
11/08/2020
6.90
 24,393 6.46 6.90 6.46 0 0 0
10/08/2020
6.46
 3,517 6.90 6.90 6.46 0 0 0
07/08/2020
6.90
 10,164 6.54 6.90 6.75 0 0 0
06/08/2020
6.54
 5,100 6.68 6.68 6.54 0 0 0
05/08/2020
6.68
 100 6.46 6.68 6.68 0 0 0
04/08/2020
6.46
 0 6.46 6.46 6.46 0 0 0
03/08/2020
6.46
 415 6.61 6.61 6.46 0 0 0
31/07/2020
6.61
 200 6.46 6.61 6.61 0 0 0
30/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
29/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
28/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
27/07/2020
6.46
 2,300 6.25 6.46 6.46 0 0 0
24/07/2020
6.25
 3,100 6.17 6.90 6.25 0 0 0
23/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
22/07/2020
6.17
 600 6.54 6.54 6.17 0 0 0
21/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
20/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
17/07/2020
6.54
 1,000 6.54 6.54 6.54 0 0 0
16/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
15/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
14/07/2020
6.54
 500 6.75 6.75 6.54 0 0 0
13/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
10/07/2020
6.75
 100 6.75 6.75 6.75 0 0 0
09/07/2020
6.75
 1,500 6.68 6.75 6.75 0 0 0
08/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
07/07/2020
6.68
 600 6.68 6.68 6.68 0 0 0
06/07/2020
6.68
 100 6.68 6.68 6.68 0 0 0
03/07/2020
6.68
 116 6.83 6.83 6.68 0 0 0
02/07/2020
6.83
 1,000 6.68 6.83 6.83 0 0 0
01/07/2020
6.68
 3,300 6.32 6.68 6.61 0 0 0
30/06/2020
6.32
 0 6.32 6.32 6.32 0 0 0
29/06/2020
6.32
 100 6.54 6.54 6.32 0 0 0
26/06/2020
6.54
 100 6.90 6.90 6.54 0 0 0
25/06/2020
6.90
 14,100 6.54 6.90 6.46 0 0 0
24/06/2020
6.54
 1,000 6.54 6.54 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |