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)
06/06/2022
9.72
 700 9.46 9.72 9.46 0 0 0
03/06/2022
9.54
 4,000 9.54 9.54 9.54 0 0 0
02/06/2022
9.54
 6,126 9.72 9.80 9.54 0 0 0
01/06/2022
9.80
 1,000 9.80 9.80 9.54 0 0 0
31/05/2022
9.89
 122 9.89 9.89 9.89 0 0 0
30/05/2022
9.80
 4,200 9.80 9.89 9.80 0 0 0
27/05/2022
9.89
 11,200 9.80 9.89 9.80 0 0 0
26/05/2022
9.72
 2,700 9.72 9.80 9.72 0 0 0
25/05/2022
9.72
 10,900 9.54 9.89 9.54 0 0 0
24/05/2022
9.54
 11,100 9.72 9.72 9.37 0 0 0
23/05/2022
9.80
 3,300 9.98 9.98 9.54 0 0 0
20/05/2022
9.89
 8,340 9.89 9.89 9.80 0 0 0
19/05/2022
9.72
 5,100 9.72 9.80 9.72 0 0 0
18/05/2022
9.89
 11,100 9.98 9.98 9.54 0 0 0
17/05/2022
9.98
 9,900 9.54 9.98 9.02 0 0 0
16/05/2022
9.54
 5,100 9.46 9.98 9.46 0 0 0
13/05/2022
8.94
 25,900 9.72 9.72 8.94 0 0 0
12/05/2022
9.54
 20,186 9.98 10.06 9.54 0 0 0
11/05/2022
10.24
 400 11.02 11.02 10.24 0 0 0
10/05/2022
9.98
 26,500 9.72 10.06 9.11 0 0 0
09/05/2022
9.72
 38,000 10.50 10.50 9.63 0 0 0
06/05/2022
11.19
 5,900 11.19 11.19 10.84 0 0 0
05/05/2022
10.93
 23,500 11.28 11.28 10.93 0 0 0
04/05/2022
11.28
 3,700 11.28 11.28 11.28 0 0 0
29/04/2022
11.28
 11,100 11.28 11.28 11.19 0 0 0
28/04/2022
11.28
 7,400 11.28 11.28 11.19 0 0 0
27/04/2022
11.02
 14,300 10.84 11.10 10.76 0 0 0
26/04/2022
10.93
 22,200 10.84 11.02 10.76 0 0 0
25/04/2022
10.84
 74,200 10.93 11.10 10.50 0 0 0
22/04/2022
11.28
 23,800 11.28 11.28 10.93 0 0 0
21/04/2022
11.10
 37,000 11.62 11.62 10.84 0 0 0
20/04/2022
11.62
 42,500 11.19 11.88 10.84 0 0 0
19/04/2022
11.28
 51,700 11.28 11.36 10.93 0 0 0
18/04/2022
11.28
 18,300 11.80 11.80 11.28 0 0 0
15/04/2022
11.80
 41,000 11.97 12.14 11.71 0 0 0
14/04/2022
11.97
 26,600 12.06 12.06 11.80 0 0 0
13/04/2022
12.06
 24,900 11.80 12.06 11.62 0 0 0
12/04/2022
11.80
 26,100 12.67 12.67 11.80 0 0 0
08/04/2022
12.41
 32,700 12.67 12.75 12.23 0 0 0
07/04/2022
12.75
 17,003 12.84 12.93 12.58 0 0 0
06/04/2022
13.01
 45,700 13.01 13.01 12.58 0 0 0
05/04/2022
13.01
 3,500 13.19 13.19 12.93 0 0 0
04/04/2022
13.19
 38,300 12.84 13.19 12.75 0 0 0
01/04/2022
12.93
 41,053 12.75 12.93 12.67 0 0 0
31/03/2022
13.01
 15,600 12.75 13.10 12.75 0 0 0
30/03/2022
12.75
 155,700 13.36 13.36 12.58 0 0 0
29/03/2022
13.36
 81,600 13.36 13.71 13.01 0 0 0
28/03/2022
13.36
 48,700 13.27 13.71 13.27 0 0 0
25/03/2022
13.62
 50,100 13.27 13.71 13.27 0 0 0
24/03/2022
13.36
 31,712 13.62 13.62 13.27 0 0 0
23/03/2022
13.45
 39,820 13.62 13.62 13.10 0 0 0
22/03/2022
13.36
 203,700 14.05 14.05 13.36 0 0 0
21/03/2022
14.05
 44,745 14.23 14.31 13.71 0 0 0
18/03/2022
14.05
 61,500 14.75 14.75 14.05 0 0 0
17/03/2022
14.40
 320,600 13.45 14.75 13.36 0 0 0
16/03/2022
13.19
 65,900 13.53 13.79 13.01 0 0 0
15/03/2022
13.53
 32,900 13.79 13.79 13.27 0 0 0
14/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
14/03/2022
13.79
 87,412 13.79 13.88 13.45 0 0 0
11/03/2022
13.36
 246,900 13.12 14.16 12.96 0 0 0
10/03/2022
13.04
 42,281 12.96 13.20 12.96 0 0 0
09/03/2022
13.12
 25,250 13.04 13.20 12.80 0 0 0
08/03/2022
12.96
 45,975 13.36 13.36 12.88 0 0 0
07/03/2022
13.28
 81,500 13.20 13.68 13.04 0 0 0
04/03/2022
12.88
 36,760 12.88 13.28 12.55 0 0 0
03/03/2022
12.47
 21,500 12.23 12.47 12.07 0 0 0
02/03/2022
12.80
 78,312 12.39 12.88 11.91 0 0 0
01/03/2022
12.80
 14,160 12.23 13.04 12.23 0 0 0
28/02/2022
12.72
 19,400 13.28 13.28 12.55 0 0 0
25/02/2022
13.28
 5,200 13.28 13.28 13.04 0 0 0
24/02/2022
13.36
 82,500 13.60 14.08 13.04 0 0 0
23/02/2022
13.36
 70,400 13.60 13.68 13.20 0 0 0
22/02/2022
13.36
 66,700 14.16 14.16 13.28 0 0 0
21/02/2022
14.00
 310,900 14.49 15.13 13.44 0 0 0
18/02/2022
13.28
 230,712 11.75 13.28 11.75 0 0 0
17/02/2022
11.75
 12,700 11.59 11.75 11.51 0 0 0
16/02/2022
11.67
 38,600 11.43 11.67 11.27 0 0 0
15/02/2022
11.75
 800 11.19 12.31 11.19 0 0 0
14/02/2022
11.35
 67,800 11.19 11.43 11.19 0 0 0
11/02/2022
11.35
 10,000 11.51 11.59 11.35 0 0 0
10/02/2022
11.59
 41,800 11.27 11.99 11.27 0 0 0
09/02/2022
11.27
 23,302 10.95 11.35 10.95 0 0 0
08/02/2022
11.03
 31,300 11.51 11.51 10.86 0 0 0
07/02/2022
10.86
 41,500 10.62 11.27 10.62 0 0 0
28/01/2022
10.78
 12,900 10.46 10.78 10.38 0 0 0
27/01/2022
10.54
 6,300 10.46 10.62 9.82 0 0 0
26/01/2022
10.46
 25,000 10.46 10.78 10.38 0 0 0
25/01/2022
10.70
 25,600 10.70 10.78 10.06 0 0 0
24/01/2022
10.54
 3,700 11.03 11.11 10.54 0 0 0
21/01/2022
11.03
 13,500 10.95 11.19 10.86 0 0 0
20/01/2022
11.27
 24,400 10.70 11.27 10.46 0 0 0
19/01/2022
10.62
 19,000 10.54 11.27 9.66 0 0 0
18/01/2022
10.46
 43,181 11.03 11.03 10.30 0 0 0
17/01/2022
10.62
 98,961 11.99 12.47 10.30 0 0 0
14/01/2022
12.23
 38,500 12.07 12.23 11.51 0 0 0
13/01/2022
11.75
 129,900 12.55 12.55 11.75 0 0 0
12/01/2022
12.80
 124,807 13.20 13.28 12.47 0 0 0
11/01/2022
13.28
 51,100 13.68 13.68 13.28 0 0 0
10/01/2022
13.52
 247,800 13.12 14.08 13.12 0 0 0
07/01/2022
13.28
 72,320 13.52 13.52 12.96 0 0 0
06/01/2022
13.12
 76,674 13.12 13.20 12.96 0 0 0

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