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
(2024-10-15) 		-0.30 -4.29% 73,700 0 0
6.70
7.20
6.70
2 tháng
(2024-09-16) 		-0.50 -6.94% 258,200 0 0
6.70
7.30
6.70
3 tháng
(2024-08-16) 		-0.50 -6.94% 323,800 0 0
6.70
7.30
6.70
6 tháng
(2024-05-20) 		-0.40 -5.63% 2,126,100 0 0
6.70
8.50
6.70
12 tháng
(2023-11-20) 		-0.33 -4.65% 3,982,799 0 0
6.68
8.50
6.70
24 tháng
(2022-11-25) 		1.06 18.82% 12,799,824 0 0
5.64
9.63
6.70
36 tháng
(2021-11-30) 		-7.46 -52.70% 21,382,343 -11,260 -0.1
5.64
14.81
6.70
60 tháng
(2019-12-11) 		-0.56 -7.75% 34,787,014 -11,110 -0.1
4.72
15.93
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
6.54
 486 6.90 6.90 6.54 0 0 0
22/06/2020
6.90
 65 6.90 6.90 6.90 0 0 0
19/06/2020
6.90
 10,157 6.90 6.90 6.32 0 0 0
18/06/2020
6.90
 3,186 6.75 6.90 6.75 0 0 0
17/06/2020
6.75
 3,200 6.75 6.75 6.75 0 0 0
16/06/2020
6.75
 15,600 6.54 6.75 6.68 0 0 0
15/06/2020
6.54
 2,125 6.83 6.83 6.54 0 0 0
12/06/2020
6.83
 0 6.54 6.83 6.83 0 0 0
11/06/2020
6.54
 2,302 6.90 6.90 6.54 0 0 0
10/06/2020
6.90
 0 6.90 6.90 6.90 0 0 0
09/06/2020
6.90
 3,000 6.97 6.97 6.90 0 0 0
08/06/2020
6.97
 5,410 6.90 7.04 6.90 0 0 0
05/06/2020
6.90
 2,000 6.90 6.90 6.90 0 0 0
04/06/2020
6.90
 7,720 6.68 6.90 6.83 0 0 0
03/06/2020
6.68
 0 6.61 6.68 6.68 0 0 0
02/06/2020
6.61
 2,500 6.61 6.75 6.61 0 0 0
01/06/2020
6.61
 1,100 6.54 6.61 6.54 0 0 0
29/05/2020
6.54
 50 6.54 6.54 6.54 0 50 -0.0
28/05/2020
6.54
 3,000 5.81 6.54 6.54 0 0 0
27/05/2020
5.81
 19,442 6.61 6.61 5.81 0 0 0
26/05/2020
6.61
 2,500 6.68 6.68 6.46 0 0 0
25/05/2020
6.68
 3,000 6.83 6.83 6.68 0 0 0
22/05/2020
6.83
 1,735 6.83 6.83 6.83 0 0 0
21/05/2020
6.83
 2,000 6.61 6.83 6.83 0 0 0
20/05/2020
6.61
 0 6.90 6.61 6.61 0 0 0
19/05/2020
6.90
 7,500 6.54 6.90 6.46 0 0 0
18/05/2020
6.54
 8,000 6.54 6.54 6.54 0 0 0
15/05/2020
6.54
 1,000 5.88 6.54 6.54 0 0 0
14/05/2020
5.88
 0 5.88 5.88 5.88 0 0 0
13/05/2020
5.88
 5,895 6.90 6.90 5.88 0 0 0
12/05/2020
6.90
 3,600 6.83 6.90 6.90 0 0 0
11/05/2020
6.83
 3,600 6.90 6.90 6.25 0 0 0
08/05/2020
6.90
 2,000 6.17 6.90 6.90 0 0 0
07/05/2020
6.17
 60 6.17 6.17 6.17 0 0 0
06/05/2020
6.17
 100 6.10 6.17 6.17 0 0 0
05/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
04/05/2020
6.10
 0 6.03 6.10 6.10 0 0 0
29/04/2020
6.03
 1,600 6.10 6.10 6.03 0 0 0
28/04/2020
6.10
 600 6.17 6.17 6.10 0 0 0
27/04/2020
6.17
 3,100 6.25 6.25 6.03 0 0 0
24/04/2020
6.25
 2,000 6.39 6.39 6.25 0 0 0
23/04/2020
6.39
 75,800 6.83 6.83 6.25 0 0 0
22/04/2020
6.83
 160 6.83 6.83 6.83 0 0 0
21/04/2020
6.83
 275 6.90 6.90 5.88 0 0 0
20/04/2020
6.90
 800 6.90 6.90 6.90 0 0 0
17/04/2020
6.90
 5,035 6.61 6.90 6.90 0 0 0
16/04/2020
6.61
 0 6.61 6.61 6.61 0 0 0
15/04/2020
6.61
 1,800 6.75 6.75 6.54 0 0 0
14/04/2020
6.75
 4,000 6.03 6.90 6.54 0 0 0
13/04/2020
6.03
 800 5.30 6.03 6.03 0 0 0
10/04/2020
5.30
 0 5.30 5.30 5.30 0 0 0
09/04/2020
5.30
 0 5.30 5.30 5.30 0 0 0
08/04/2020
5.30
 0 5.23 5.30 5.30 0 0 0
07/04/2020
5.23
 7,700 4.72 5.37 5.23 0 0 0
06/04/2020
4.72
 100 5.23 5.23 4.72 0 0 0
03/04/2020
5.23
 1,212 5.08 5.45 5.23 0 0 0
01/04/2020
5.08
 600 5.08 5.08 5.08 0 0 0
31/03/2020
5.08
 0 4.72 5.08 5.08 0 0 0
30/03/2020
4.72
 700 5.37 5.37 4.72 0 0 0
27/03/2020
5.37
 2,100 5.30 5.37 5.37 0 0 0
26/03/2020
5.30
 0 5.30 5.30 5.30 0 0 0
25/03/2020
5.30
 0 5.30 5.30 5.30 0 0 0
24/03/2020
5.30
 0 5.30 5.30 5.30 0 0 0
23/03/2020
5.30
 100 5.74 5.74 5.30 0 0 0
20/03/2020
5.74
 100 6.54 6.54 5.74 0 0 0
19/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
18/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
17/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
16/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
13/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
12/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
11/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
10/03/2020
6.54
 0 6.54 6.54 6.54 0 0 0
09/03/2020
6.54
 130 6.83 6.83 6.54 0 0 0
06/03/2020
6.83
 132 6.90 6.90 6.83 0 0 0
05/03/2020
6.90
 4,400 6.97 6.97 6.83 0 0 0
04/03/2020
6.97
 577 6.97 6.97 6.97 0 0 0
03/03/2020
6.97
 4,086 6.97 6.97 6.90 0 0 0
02/03/2020
6.97
 2,000 6.90 6.97 6.97 0 0 0
28/02/2020
6.90
 1,900 6.97 6.97 6.90 0 0 0
27/02/2020
6.97
 1,000 6.97 7.04 6.97 0 0 0
26/02/2020
6.97
 1,000 6.90 6.97 6.97 0 0 0
25/02/2020
6.90
 5,908 7.12 7.12 6.90 0 0 0
24/02/2020
7.12
 6,500 7.12 7.12 7.12 0 0 0
21/02/2020
7.12
 11,681 7.12 7.26 7.12 0 0 0
20/02/2020
7.12
 13,201 7.04 7.19 7.12 0 0 0
19/02/2020
7.04
 7,100 7.04 7.26 7.04 0 0 0
18/02/2020
7.04
 2,000 7.12 7.26 7.04 0 0 0
17/02/2020
7.12
 14,140 7.04 7.12 7.04 0 0 0
14/02/2020
7.04
 3,000 7.12 7.12 7.04 0 0 0
13/02/2020
7.12
 6,400 7.04 7.12 7.04 0 0 0
12/02/2020
7.04
 2,000 6.90 7.04 7.04 0 0 0
11/02/2020
6.90
 14,300 6.90 6.97 6.90 0 0 0
10/02/2020
6.90
 0 6.90 6.90 6.90 0 0 0
07/02/2020
6.90
 1,000 7.04 7.04 6.90 0 0 0
06/02/2020
7.04
 1,035 6.25 7.04 7.04 0 0 0
05/02/2020
6.25
 20 5.96 6.25 6.25 0 0 0
04/02/2020
5.96
 200 5.52 6.54 5.96 0 0 0
03/02/2020
5.52
 6,810 6.17 7.04 5.52 0 0 0
31/01/2020
6.17
 0 6.17 6.17 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |