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)
05/01/2022
13.12
 100,700 13.68 13.68 13.04 0 0 0
04/01/2022
13.52
 42,700 13.28 13.60 13.28 0 0 0
31/12/2021
13.28
 65,213 13.20 13.44 13.04 0 0 0
30/12/2021
13.44
 57,200 12.96 13.44 12.96 0 0 0
29/12/2021
13.04
 110,500 13.36 13.36 12.96 0 0 0
28/12/2021
13.28
 115,007 13.60 13.68 13.12 0 0 0
27/12/2021
13.36
 67,410 13.44 13.68 13.12 0 0 0
24/12/2021
13.68
 73,141 13.76 13.84 13.52 0 0 0
23/12/2021
13.84
 163,700 13.68 14.08 13.68 0 0 0
22/12/2021
14.08
 168,820 14.24 14.49 13.60 0 0 0
21/12/2021
14.24
 32,586 14.81 14.81 14.16 0 0 0
20/12/2021
14.73
 223,400 15.13 16.02 14.49 0 0 0
17/12/2021
14.81
 465,326 13.04 14.81 13.04 0 0 0
16/12/2021
12.96
 58,902 12.96 12.96 12.80 0 0 0
15/12/2021
13.04
 60,200 13.20 13.20 12.80 0 0 0
14/12/2021
13.12
 53,322 13.04 13.36 12.96 0 0 0
13/12/2021
13.20
 63,300 12.72 13.36 12.72 0 0 0
10/12/2021
12.72
 49,600 12.55 12.96 12.55 0 0 0
09/12/2021
13.04
 48,600 12.88 13.04 12.72 0 0 0
08/12/2021
12.88
 33,510 13.12 13.44 12.88 0 0 0
07/12/2021
12.96
 55,400 12.88 13.20 12.55 0 0 0
06/12/2021
12.80
 164,200 13.28 13.28 12.15 0 0 0
03/12/2021
12.96
 107,911 13.84 13.84 12.96 0 0 0
02/12/2021
13.92
 75,000 13.52 14.08 13.52 0 0 0
01/12/2021
14.16
 86,150 14.41 14.41 14.00 0 0 0
30/11/2021
14.16
 148,931 13.84 14.89 13.84 0 0 0
29/11/2021
13.52
 161,077 13.52 13.60 12.80 0 0 0
26/11/2021
13.76
 126,738 13.68 14.24 13.52 0 0 0
25/11/2021
13.92
 130,011 13.92 14.33 13.76 0 0 0
24/11/2021
14.00
 113,591 13.76 14.33 13.76 0 0 0
23/11/2021
13.76
 103,700 12.72 14.24 12.64 0 0 0
22/11/2021
12.80
 260,257 14.16 14.16 12.64 0 0 0
19/11/2021
14.16
 334,700 15.13 15.45 13.68 0 0 0
18/11/2021
15.13
 260,500 14.73 15.21 14.33 0 0 0
17/11/2021
14.89
 268,524 15.29 15.69 14.89 0 0 0
16/11/2021
15.93
 268,936 15.29 17.14 14.65 0 0 0
15/11/2021
15.69
 489,710 14.08 15.77 13.68 0 0 0
12/11/2021
14.16
 789,595 14.89 14.89 13.04 0 0 0
11/11/2021
14.41
 581,216 15.93 15.93 13.68 0 0 0
10/11/2021
14.00
 229,388 13.68 14.00 13.28 0 0 0
09/11/2021
12.39
 579,302 11.43 12.39 9.17 0 0 0
08/11/2021
11.03
 124,205 10.62 11.03 10.22 0 0 0
05/11/2021
10.30
 28,238 10.46 10.46 10.22 0 0 0
04/11/2021
10.38
 44,240 10.46 10.46 10.06 0 0 0
03/11/2021
10.38
 115,100 10.78 11.03 10.38 0 0 0
02/11/2021
10.86
 70,156 10.86 10.86 10.70 0 0 0
01/11/2021
10.70
 111,344 10.78 11.11 10.62 0 0 0
29/10/2021
11.03
 186,119 9.74 11.03 9.74 0 0 0
28/10/2021
9.82
 35,400 9.98 9.98 9.66 0 0 0
27/10/2021
9.98
 14,300 10.06 10.06 9.74 0 0 0
26/10/2021
9.90
 16,496 9.66 10.06 9.66 0 0 0
25/10/2021
9.98
 75,740 9.58 10.06 9.58 0 0 0
22/10/2021
9.58
 62,001 9.50 9.58 9.42 0 0 0
21/10/2021
9.50
 12,100 9.58 9.58 9.34 0 0 0
20/10/2021
9.58
 2,700 9.58 9.58 9.42 0 0 0
19/10/2021
9.42
 10,550 9.50 9.58 9.34 0 0 0
18/10/2021
9.42
 23,400 9.58 9.58 9.34 0 0 0
15/10/2021
9.58
 7,900 9.58 9.58 9.34 0 0 0
14/10/2021
9.50
 33,232 9.66 9.66 9.34 0 0 0
13/10/2021
9.50
 11,200 9.26 9.66 9.26 0 0 0
12/10/2021
9.34
 9,100 9.26 9.42 9.09 0 0 0
11/10/2021
9.42
 52,765 9.42 9.42 9.09 0 0 0
08/10/2021
9.66
 27,010 9.90 9.90 9.34 0 0 0
07/10/2021
9.50
 24,950 9.50 9.58 9.50 0 0 0
06/10/2021
9.66
 19,796 10.06 10.06 9.50 0 0 0
05/10/2021
9.66
 7,300 9.90 10.14 9.58 0 0 0
04/10/2021
9.74
 35,800 10.06 10.14 9.50 0 0 0
01/10/2021
9.98
 41,413 9.98 10.22 9.66 0 0 0
30/09/2021
9.82
 35,700 9.66 9.90 9.66 0 0 0
29/09/2021
9.66
 23,600 9.82 9.90 8.93 0 0 0
28/09/2021
9.82
 18,400 9.66 9.90 9.26 0 0 0
27/09/2021
9.42
 16,881 10.14 10.14 9.42 0 0 0
24/09/2021
10.14
 75,330 9.42 10.38 9.42 0 0 0
23/09/2021
9.58
 60,700 9.26 9.66 9.09 0 0 0
22/09/2021
9.26
 18,900 9.09 9.34 9.01 0 0 0
21/09/2021
9.26
 7,800 9.17 9.58 9.01 0 0 0
20/09/2021
9.26
 52,400 9.26 9.26 9.26 0 0 0
17/09/2021
9.26
 22,700 9.17 9.50 8.93 0 0 0
16/09/2021
9.09
 36,113 8.85 9.17 8.85 0 0 0
15/09/2021
8.77
 8,226 8.77 8.85 8.77 0 0 0
14/09/2021
8.85
 7,900 8.69 8.93 8.69 0 0 0
13/09/2021
8.77
 7,850 8.77 8.85 8.69 0 0 0
10/09/2021
8.69
 2,600 8.61 8.85 8.61 0 0 0
09/09/2021
9.01
 400 8.61 9.01 8.61 0 0 0
08/09/2021
9.01
 3,469 9.01 9.01 8.77 0 0 0
07/09/2021
8.85
 18,451 8.85 9.01 8.85 0 0 0
06/09/2021
9.01
 23,100 8.69 9.17 8.69 0 0 0
01/09/2021
8.85
 5,012 8.61 8.85 8.61 0 0 0
31/08/2021
8.77
 24,740 8.53 8.77 8.53 0 0 0
30/08/2021
8.77
 14,410 8.45 8.77 8.45 0 0 0
27/08/2021
8.69
 22,800 8.37 8.69 8.29 0 0 0
26/08/2021
8.53
 10,100 8.53 8.53 8.45 0 0 0
25/08/2021
8.53
 2,300 8.29 8.53 8.29 0 0 0
24/08/2021
8.05
 36,004 8.53 8.61 8.05 0 0 0
23/08/2021
8.77
 9,123 8.85 8.85 8.69 0 0 0
20/08/2021
8.69
 34,600 8.93 8.93 8.69 0 0 0
19/08/2021
9.01
 27,900 8.85 9.01 8.85 0 0 0
18/08/2021
9.17
 71,797 8.61 9.66 8.61 0 0 0
17/08/2021
8.61
 10,600 8.69 8.77 8.53 0 0 0
16/08/2021
8.69
 8,800 8.61 8.77 8.61 0 0 0

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