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)
27/01/2022
16.68
 8,200 16.68 16.74 16.14 0 0 0
26/01/2022
16.68
 22,400 17.87 17.87 16.14 300 0 0.0
25/01/2022
17.87
 21,100 16.38 17.87 16.14 3,700 200 0.1
24/01/2022
16.38
 27,410 16.32 16.68 16.14 7,600 0 0.2
21/01/2022
16.32
 20,000 16.32 16.44 16.20 0 0 0
20/01/2022
16.32
 9,501 15.84 16.38 15.84 0 0 0
19/01/2022
15.84
 15,200 15.84 16.38 15.78 0 0 0
18/01/2022
15.84
 12,400 15.90 16.20 15.78 0 0 0
17/01/2022
15.90
 13,300 16.26 16.74 15.84 0 0 0
14/01/2022
16.26
 6,200 16.26 16.32 15.84 0 0 0
13/01/2022
16.26
 7,300 16.08 16.32 15.60 2,000 0 0.1
12/01/2022
16.08
 13,800 16.14 16.26 15.84 0 1,600 0.0
11/01/2022
16.14
 8,000 16.02 16.14 15.84 0 0 0
10/01/2022
16.02
 8,300 16.02 16.02 15.90 0 0 0
07/01/2022
16.02
 14,810 16.08 16.32 16.02 0 0 0
06/01/2022
16.08
 3,810 16.26 16.26 16.02 0 0 0
05/01/2022
16.26
 16,014 16.26 16.32 16.08 0 0 0
04/01/2022
16.26
 8,700 16.32 16.50 16.14 0 0 0
31/12/2021
16.32
 8,600 16.32 16.32 15.90 0 0 0
30/12/2021
16.32
 2,700 16.38 16.38 16.20 0 0 0
29/12/2021
16.38
 2,900 16.32 16.56 16.14 0 0 0
28/12/2021
16.32
 6,800 16.14 16.68 15.84 0 0 0
27/12/2021
16.14
 1,900 16.91 16.91 16.14 0 0 0
24/12/2021
16.91
 21,300 16.14 17.75 15.54 0 0 0
23/12/2021
16.14
 2,800 16.14 16.38 15.90 0 0 0
22/12/2021
16.14
 13,110 16.02 16.26 15.84 0 0 0
21/12/2021
16.02
 6,319 16.32 16.32 15.96 0 0 0
20/12/2021
16.32
 2,700 16.32 16.56 15.84 0 0 0
17/12/2021
16.32
 4,600 16.44 16.44 16.14 0 0 0
16/12/2021
16.44
 10,300 16.38 16.44 16.02 0 0 0
15/12/2021
16.38
 14,300 16.26 16.38 15.90 0 60 0.0
14/12/2021
16.26
 10,801 16.62 16.80 16.14 0 0 0
13/12/2021
16.62
 11,600 16.68 16.68 16.26 2,600 0 0.1
10/12/2021
16.68
 4,000 16.91 17.03 16.20 0 0 0
09/12/2021
16.91
 16,111 16.68 16.91 16.26 2,000 0 0.1
08/12/2021
16.68
 4,300 16.68 17.03 16.20 0 0 0
07/12/2021
16.68
 28,800 16.14 17.27 15.78 1,800 0 0.0
06/12/2021
16.14
 14,100 16.86 16.86 16.14 0 0 0
03/12/2021
16.86
 23,300 17.03 17.33 16.50 0 0 0
02/12/2021
17.03
 7,510 17.27 17.33 16.86 0 0 0
01/12/2021
17.27
 16,400 17.39 17.39 16.80 0 0 0
30/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2021
17.39
 13,500 17.33 17.57 17.15 600 0 0.0
29/11/2021
17.33
 36,500 17.33 17.39 16.76 0 0 0
26/11/2021
17.33
 60,510 17.39 17.62 17.22 14,500 0 0.4
25/11/2021
17.39
 11,700 17.28 17.56 17.28 2,200 0 0.1
24/11/2021
17.28
 41,200 17.62 17.68 17.22 3,000 0 0.1
23/11/2021
17.62
 30,100 16.93 17.62 17.04 3,500 0 0.1
22/11/2021
16.93
 113,440 17.62 17.91 16.76 40,000 0 1.2
19/11/2021
17.62
 81,700 17.80 18.20 17.56 20,000 0 0.6
18/11/2021
17.80
 68,200 18.14 18.14 17.80 12,000 0 0.4
17/11/2021
18.14
 62,300 17.91 18.32 17.91 13,800 0 0.4
16/11/2021
17.91
 50,640 17.97 18.32 17.80 18,100 0 0.6
15/11/2021
17.97
 132,300 17.91 18.49 17.85 17,600 0 0.5
12/11/2021
17.91
 68,700 17.91 18.20 17.80 12,000 0 0.4
11/11/2021
17.91
 66,100 18.72 18.72 17.62 5,500 0 0.2
10/11/2021
18.72
 22,600 18.66 18.78 17.80 0 0 0
09/11/2021
18.66
 65,750 18.66 19.64 18.49 0 0 0
08/11/2021
18.66
 95,900 16.99 18.66 17.33 0 1,800 -0.1
05/11/2021
16.99
 53,320 16.47 17.04 16.47 4,800 0 0.1
04/11/2021
16.47
 103,400 16.58 16.58 16.18 33,500 0 0.9
03/11/2021
16.58
 46,800 16.47 16.64 16.29 6,000 0 0.2
02/11/2021
16.47
 59,400 16.58 16.64 16.06 4,300 0 0.1
01/11/2021
16.58
 81,800 16.81 16.87 16.58 2,000 700 0.0
29/10/2021
16.81
 42,100 16.81 17.91 16.76 0 0 0
28/10/2021
16.81
 268,000 15.48 16.87 15.43 0 0 0
27/10/2021
15.48
 27,500 15.48 15.60 15.25 1,600 0 0.0
26/10/2021
15.48
 4,900 15.48 15.48 15.25 0 0 0
25/10/2021
15.48
 5,900 15.54 15.54 15.48 200 0 0.0
22/10/2021
15.54
 5,900 15.60 15.60 15.20 0 0 0
21/10/2021
15.60
 16,620 15.54 16.76 15.25 0 0 0
20/10/2021
15.54
 200 15.43 15.54 15.31 0 0 0
19/10/2021
15.43
 3,500 15.54 15.54 15.31 0 0 0
18/10/2021
15.54
 5,200 15.54 15.54 15.20 500 1,900 0.0
15/10/2021
15.54
 7,900 15.60 15.60 15.08 1,500 0 0.0
14/10/2021
15.60
 18,500 15.83 16.64 15.60 500 0 0.0
13/10/2021
15.83
 2,200 15.83 16.35 15.83 300 0 0.0
12/10/2021
15.83
 900 15.95 15.95 15.54 0 0 0
11/10/2021
15.95
 13,700 16.06 16.18 15.77 400 0 0.0
08/10/2021
16.06
 3,500 16.06 16.06 15.20 0 0 0
07/10/2021
16.06
 18,800 15.66 16.06 15.31 0 0 0
06/10/2021
15.66
 5,600 15.31 15.66 15.08 0 0 0
05/10/2021
15.31
 1,300 15.25 15.31 15.02 0 0 0
04/10/2021
15.25
 4,400 15.25 15.25 15.02 0 500 0.0
01/10/2021
15.25
 5,400 15.20 15.25 14.79 0 0 0
30/09/2021
15.20
 2,900 15.20 15.20 14.68 2,500 0 0.1
29/09/2021
15.20
 7,200 15.20 15.31 14.04 0 0 0
28/09/2021
15.20
 1,120 14.73 15.20 13.81 0 0 0
27/09/2021
14.73
 500 15.20 15.20 14.73 0 0 0
24/09/2021
15.20
 7,000 15.20 15.20 14.68 6,300 0 0.2
23/09/2021
15.20
 18,600 15.14 15.25 15.02 2,700 0 0.1
22/09/2021
15.14
 9,300 15.14 15.14 15.02 8,000 0 0.2
21/09/2021
15.14
 24,000 15.31 15.31 15.14 16,300 0 0.4
20/09/2021
15.31
 19,400 15.31 16.00 15.31 6,200 0 0.2
17/09/2021
15.31
 3,000 15.14 15.48 15.20 1,300 0 0.0
16/09/2021
15.14
 4,800 15.14 15.60 15.08 0 0 0
15/09/2021
15.14
 4,700 14.16 15.31 14.44 0 0 0
14/09/2021
14.16
 6,200 13.87 14.16 14.10 0 0 0
13/09/2021
13.87
 11,134 13.69 13.92 13.75 0 0 0
10/09/2021
13.69
 1,700 13.64 13.69 13.64 0 0 0
09/09/2021
13.64
 400 13.52 13.81 13.64 0 0 0

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