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)
14/04/2021
12.48
 8,400 12.53 12.75 12.15 0 0 0
13/04/2021
12.53
 46,031 12.31 12.53 12.10 44,500 0 1.0
12/04/2021
12.31
 4,939 12.37 12.37 11.99 0 0 0
09/04/2021
12.37
 9,237 11.88 12.37 11.83 0 0 0
08/04/2021
11.88
 9,300 11.88 11.88 11.61 0 0 0
07/04/2021
11.88
 15,060 11.67 11.88 11.56 1,000 0 0.0
06/04/2021
11.67
 13,733 11.50 11.72 11.50 0 0 0
05/04/2021
11.50
 7,000 11.56 11.56 11.50 0 0 0
02/04/2021
11.56
 7,700 11.61 11.67 11.45 1,000 0 0.0
01/04/2021
11.61
 8,100 11.72 11.72 11.50 0 100 0.0
31/03/2021
11.72
 6,700 11.83 11.83 11.61 0 0 0
30/03/2021
11.83
 2,400 11.45 11.83 11.40 0 0 0
29/03/2021
11.45
 18,911 11.45 11.56 11.34 0 0 0
26/03/2021
11.45
 7,300 11.34 11.45 11.23 0 0 0
25/03/2021
11.34
 18,200 11.34 11.45 11.29 0 0 0
24/03/2021
11.34
 21,500 11.45 11.45 11.29 0 0 0
23/03/2021
11.45
 19,100 11.40 11.56 11.29 0 0 0
22/03/2021
11.40
 14,500 11.23 11.45 11.23 0 0 0
19/03/2021
11.23
 20,900 11.34 11.34 11.07 0 0 0
18/03/2021
11.34
 13,800 11.34 11.34 11.23 0 0 0
17/03/2021
11.34
 8,301 11.34 11.45 11.29 0 0 0
16/03/2021
11.34
 18,280 11.77 11.77 11.34 0 0 0
15/03/2021
11.77
 25,500 11.18 11.77 11.18 0 400 0.0
12/03/2021
11.18
 53,800 10.91 11.18 10.91 0 0 0
11/03/2021
10.91
 12,500 10.86 10.91 10.86 0 0 0
10/03/2021
10.86
 26,200 10.86 11.02 10.80 0 0 0
09/03/2021
10.86
 15,201 10.53 10.96 10.48 0 0 0
08/03/2021
10.53
 5,900 10.32 11.13 10.32 0 0 0
05/03/2021
10.32
 4,300 10.26 10.32 10.15 0 0 0
04/03/2021
10.26
 8,559 10.26 10.26 10.21 0 0 0
03/03/2021
10.26
 3,800 10.21 10.26 10.21 0 0 0
02/03/2021
10.21
 3,241 10.21 10.37 10.21 0 0 0
01/03/2021
10.21
 11,400 10.15 10.32 10.10 0 0 0
26/02/2021
10.15
 5,800 10.15 10.15 9.83 0 0 0
25/02/2021
10.15
 4,000 10.32 10.32 10.15 0 0 0
24/02/2021
10.32
 2,100 10.10 10.32 10.05 0 0 0
23/02/2021
10.10
 5,680 10.10 10.10 10.10 500 0 0.0
22/02/2021
10.10
 9,200 10.37 10.37 10.10 100 0 0.0
19/02/2021
10.37
 1,100 10.32 10.37 10.37 0 0 0
18/02/2021
10.32
 4,400 10.32 10.37 10.10 0 0 0
17/02/2021
10.32
 2,200 10.37 10.37 9.99 0 0 0
09/02/2021
10.37
 0 10.37 10.37 10.37 0 0 0
08/02/2021
10.37
 3,600 10.21 10.42 10.26 0 0 0
05/02/2021
10.21
 1,600 10.53 10.59 10.21 0 0 0
04/02/2021
10.53
 1,100 10.42 10.59 10.53 0 0 0
03/02/2021
10.42
 16,700 9.51 10.42 10.05 13,100 0 0.2
02/02/2021
9.51
 6,300 9.78 9.83 9.45 0 0 0
01/02/2021
9.78
 1,700 9.99 10.05 9.78 0 0 0
29/01/2021
9.99
 2,000 10.64 10.64 9.99 0 0 0
28/01/2021
10.64
 6,100 10.32 10.69 9.99 0 0 0
27/01/2021
10.32
 10,500 10.80 10.96 10.32 0 0 0
26/01/2021
10.80
 12,500 10.75 11.02 10.75 0 0 0
25/01/2021
10.75
 10,120 10.75 11.13 10.75 0 200 0.0
22/01/2021
10.75
 5,600 10.75 11.18 10.75 0 0 0
21/01/2021
10.75
 22,200 11.23 11.56 10.75 0 0 0
20/01/2021
11.23
 2,300 11.23 11.23 11.07 0 0 0
19/01/2021
11.23
 2,200 11.23 11.29 11.07 0 0 0
18/01/2021
11.23
 500 11.34 11.34 11.18 0 0 0
15/01/2021
11.34
 11,500 11.34 11.61 11.23 0 0 0
14/01/2021
11.34
 5,700 11.18 11.50 11.18 0 0 0
13/01/2021
11.18
 13,900 11.23 12.04 10.80 2,000 0 0.0
12/01/2021
11.23
 1,400 11.29 11.29 11.18 0 0 0
11/01/2021
11.29
 3,200 11.29 11.34 11.13 100 0 0.0
08/01/2021
11.29
 1,300 11.29 11.34 11.13 0 0 0
07/01/2021
11.29
 4,500 11.34 12.04 11.29 0 0 0
06/01/2021
11.34
 7,700 11.07 11.34 11.07 0 0 0
05/01/2021
11.07
 5,800 11.23 11.34 11.07 0 0 0
04/01/2021
11.23
 8,100 11.34 11.61 11.23 400 200 0.0
31/12/2020
11.34
 4,000 11.34 11.34 11.29 0 0 0
30/12/2020
11.34
 539 11.40 11.40 11.34 0 0 0
29/12/2020
11.40
 2,500 11.50 11.50 11.40 0 0 0
28/12/2020
11.50
 6,700 11.40 11.50 11.34 0 0 0
25/12/2020
11.40
 2,100 11.50 11.50 11.23 200 0 0.0
24/12/2020
11.50
 500 11.50 11.50 11.40 0 0 0
23/12/2020
11.50
 2,220 11.50 11.56 11.50 0 0 0
22/12/2020
11.50
 3,400 11.40 11.50 11.50 200 0 0.0
21/12/2020
11.40
 7,000 11.34 11.83 11.34 0 0 0
18/12/2020
11.34
 900 11.29 11.50 11.18 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2020
11.29
 600 11.13 11.50 11.29 0 0 0
16/12/2020
11.13
 4,300 10.82 11.13 11.07 0 1,800 0.0
15/12/2020
10.82
 1,500 10.51 10.82 10.77 0 0 0
14/12/2020
10.51
 1,400 10.46 10.51 10.46 0 0 0
11/12/2020
10.46
 19,100 10.71 10.87 10.46 0 0 0
10/12/2020
10.71
 5,119 10.46 10.71 10.56 0 0 0
09/12/2020
10.46
 2,040 10.46 10.46 10.46 0 0 0
08/12/2020
10.46
 1,300 10.30 10.46 10.30 0 0 0
07/12/2020
10.30
 5,519 10.40 10.46 10.30 0 0 0
04/12/2020
10.40
 1,000 10.40 10.40 10.40 0 0 0
03/12/2020
10.40
 4,100 10.40 10.40 10.40 0 4,100 -0.1
02/12/2020
10.40
 1,000 10.40 10.40 10.40 0 0 0
01/12/2020
10.40
 40 10.40 10.40 10.40 0 0 0
30/11/2020
10.40
 1,000 10.20 10.40 10.40 0 0 0
27/11/2020
10.20
 5,400 10.04 10.20 10.10 0 0 0
26/11/2020
10.04
 300 9.94 10.04 9.94 0 0 0
25/11/2020
9.94
 5,100 9.94 10.15 9.94 3,100 0 0.1
24/11/2020
9.94
 16,220 9.74 9.94 9.79 0 0 0
23/11/2020
9.74
 4,500 9.48 9.74 9.48 0 0 0
20/11/2020
9.48
 700 9.43 9.48 9.48 0 0 0
19/11/2020
9.43
 1,000 9.53 9.53 9.43 0 0 0
18/11/2020
9.53
 100 9.43 9.53 9.53 0 0 0

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