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)
28/06/2022
20.55
 2,400 20.49 20.55 20.17 100 0 0.0
27/06/2022
20.49
 2,300 20.30 20.49 20.30 0 0 0
24/06/2022
20.30
 800 20.49 20.49 20.30 0 0 0
23/06/2022
20.49
 6,700 20.55 20.55 20.23 0 0 0
22/06/2022
20.55
 7,300 20.23 20.55 20.23 0 0 0
21/06/2022
20.23
 6,200 20.23 20.81 20.23 0 100 0.0
20/06/2022
20.23
 14,320 21.00 21.00 20.23 0 300 0.0
17/06/2022
21.00
 4,600 21.07 21.07 20.17 0 0 0
16/06/2022
21.07
 200 20.68 21.07 20.75 0 0 0
15/06/2022
20.68
 12,700 20.68 21.13 20.49 1,800 0 0.1
14/06/2022
20.68
 3,400 20.87 20.87 20.62 0 0 0
13/06/2022
20.87
 7,601 21.20 21.20 20.62 0 0 0
10/06/2022
21.20
 3,800 21.07 21.52 21.20 0 0 0
09/06/2022
21.07
 4,700 21.71 21.71 21.07 0 0 0
08/06/2022
21.71
 4,500 21.52 21.71 20.94 0 0 0
07/06/2022
21.52
 10,301 21.77 21.77 20.94 0 0 0
06/06/2022
21.77
 3,420 21.32 21.77 21.26 600 0 0.0
03/06/2022
21.32
 4,900 21.77 21.77 21.20 0 3,100 -0.1
02/06/2022
21.77
 24,700 21.45 22.29 21.52 2,100 0 0.1
01/06/2022
21.45
 6,300 21.20 21.45 21.00 1,400 0 0.0
31/05/2022
21.20
 10,500 20.94 21.20 20.87 2,200 0 0.1
30/05/2022
20.94
 3,200 21.07 21.07 20.68 0 800 0.0
27/05/2022
21.07
 2,800 20.94 21.13 20.62 2,000 1,100 0.0
26/05/2022
20.94
 7,000 21.20 21.20 20.68 0 2,400 -0.1
25/05/2022
21.20
 2,700 21.00 21.39 20.55 0 300 0.0
24/05/2022
21.00
 0 21.00 21.00 21.00 0 0 0
23/05/2022
21.00
 9,000 20.30 21.07 20.30 0 0 0
20/05/2022
20.30
 33,700 20.30 21.20 20.23 0 15,300 -0.5
19/05/2022
20.30
 23,600 20.43 20.43 19.91 1,000 12,400 -0.4
18/05/2022
20.43
 19,500 20.43 21.84 20.23 0 6,200 -0.2
17/05/2022
20.43
 19,115 20.49 22.42 20.10 0 10,600 -0.3
16/05/2022
20.49
 19,000 20.10 21.45 20.10 0 6,300 -0.2
13/05/2022
20.10
 34,101 20.94 21.52 20.10 5,000 11,400 -0.2
12/05/2022
20.94
 13,005 21.52 21.84 20.94 0 2,600 -0.1
11/05/2022
21.52
 7,500 20.87 21.84 20.94 0 3,000 -0.1
10/05/2022
20.87
 24,401 20.81 21.20 20.81 0 14,900 -0.5
09/05/2022
20.81
 10,700 21.45 21.45 20.81 1,500 1,300 0.0
06/05/2022
21.45
 4,313 21.45 21.45 21.13 0 2,300 -0.1
05/05/2022
21.45
 15,800 21.00 21.71 21.20 0 5,000 -0.2
04/05/2022
21.00
 31,830 21.52 21.52 21.00 0 13,600 -0.4
29/04/2022
21.52
 22,700 21.45 21.97 21.39 15,000 10,000 0.2
28/04/2022
21.45
 14,700 21.00 21.77 20.62 10,100 0 0.3
27/04/2022: Cổ tức tiền mặt tỉ lệ: 25%
27/04/2022
21.00
 8,300 21.52 21.84 21.00 0 600 0.0
26/04/2022
21.52
 26,939 20.68 21.52 20.68 10,300 0 0.4
25/04/2022
20.68
 41,341 21.22 21.22 20.32 15,000 1,300 0.5
22/04/2022
21.22
 55,300 21.22 21.70 21.04 0 25,500 -0.9
21/04/2022
21.22
 55,300 21.70 21.70 21.04 0 25,500 -0.9
20/04/2022
21.70
 18,200 21.46 22.00 21.46 1,000 7,200 -0.2
19/04/2022
21.46
 32,800 21.76 22.06 21.46 0 0 0
18/04/2022
21.76
 20,700 21.52 22.47 21.70 0 9,900 -0.4
15/04/2022
21.52
 11,400 21.28 21.82 21.28 0 0 0
14/04/2022
21.28
 24,700 21.64 21.64 20.98 0 11,500 -0.4
13/04/2022
21.64
 14,300 22.06 22.06 21.52 0 6,100 -0.2
12/04/2022
22.06
 8,700 22.41 22.41 21.82 0 2,000 -0.1
08/04/2022
22.41
 13,100 22.65 22.65 22.23 1,200 6,200 -0.2
07/04/2022
22.65
 8,400 22.59 23.85 22.41 100 3,500 -0.1
06/04/2022
22.59
 6,300 22.41 22.71 22.59 0 0 0
05/04/2022
22.41
 26,400 22.83 22.83 22.41 0 3,000 -0.1
04/04/2022
22.83
 23,300 23.31 23.31 22.47 0 0 0
01/04/2022
23.31
 30,800 23.85 23.85 23.13 0 0 0
31/03/2022
23.85
 12,500 23.91 23.91 23.61 0 0 0
30/03/2022
23.91
 9,100 23.91 24.03 23.85 0 0 0
29/03/2022
23.91
 21,200 23.73 23.97 23.79 0 0 0
28/03/2022
23.73
 24,400 23.31 24.15 23.37 0 0 0
25/03/2022
23.31
 43,300 22.47 23.91 22.47 0 0 0
24/03/2022
22.47
 4,000 22.47 22.47 21.70 0 0 0
23/03/2022
22.47
 8,524 22.23 22.47 22.11 0 1,500 -0.1
22/03/2022
22.23
 18,900 22.47 23.01 22.23 1,000 900 0.0
21/03/2022
22.47
 33,500 20.86 22.77 20.86 0 0 0
18/03/2022
20.86
 14,400 20.68 20.86 20.56 1,000 0 0.0
17/03/2022
20.68
 20,100 21.16 21.16 20.68 0 0 0
16/03/2022
21.16
 9,800 21.10 21.40 20.62 0 0 0
15/03/2022
21.10
 39,540 20.14 21.22 20.14 0 2,900 -0.1
14/03/2022
20.14
 35,400 19.72 20.32 19.72 0 4,400 -0.1
11/03/2022
19.72
 30,200 19.07 20.02 18.95 0 0 0
10/03/2022
19.07
 11,100 18.89 19.07 18.77 0 0 0
09/03/2022
18.89
 26,500 18.53 18.89 18.53 2,000 0 0.1
08/03/2022
18.53
 15,100 18.65 18.65 18.47 2,000 0 0.1
07/03/2022
18.65
 23,300 18.65 18.65 18.29 0 0 0
04/03/2022
18.65
 12,900 18.47 18.65 18.17 0 0 0
03/03/2022
18.47
 6,300 18.47 18.65 17.93 0 0 0
02/03/2022
18.47
 13,700 18.47 18.47 18.11 2,000 0 0.1
01/03/2022
18.47
 14,200 19.07 19.07 18.23 0 0 0
28/02/2022
19.07
 40,800 17.93 19.07 17.81 0 0 0
25/02/2022
17.93
 12,100 17.87 17.99 17.87 0 0 0
24/02/2022
17.87
 21,300 17.87 17.93 17.03 1,700 0 0.1
23/02/2022
17.87
 2,600 17.93 18.17 17.69 0 0 0
22/02/2022
17.93
 15,300 18.23 18.23 17.93 0 0 0
21/02/2022
18.23
 35,700 18.11 18.29 17.87 0 0 0
18/02/2022
18.11
 44,900 17.69 18.11 17.75 0 1,000 0.0
17/02/2022
17.69
 5,600 17.93 17.93 17.69 0 0 0
16/02/2022
17.93
 7,600 17.93 18.05 17.87 0 0 0
15/02/2022
17.93
 24,614 17.57 17.93 17.45 0 0 0
14/02/2022
17.57
 26,200 17.39 17.93 17.03 1,100 0 0.0
11/02/2022
17.39
 11,600 17.21 17.39 16.86 0 0 0
10/02/2022
17.21
 24,223 16.80 17.21 16.68 500 0 0.0
09/02/2022
16.80
 9,900 16.74 16.80 16.68 0 0 0
08/02/2022
16.74
 813 16.68 16.74 16.62 0 0 0
07/02/2022
16.68
 5,792 16.74 16.74 16.56 1,000 0 0.0
28/01/2022
16.74
 3,500 16.68 16.74 16.38 0 0 0

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