CTCP Xi măng La Hiên VVMI (clh)

21.80
-0.20
(-0.91%)
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
(2024-10-23) 		-0.50 -2.22% 31,301 0 -0
21.80
22.50
21.80
2 tháng
(2024-09-23) 		-0.50 -2.22% 113,859 47,500 1.1
21.80
22.80
21.80
3 tháng
(2024-08-26) 		-1 -4.35% 164,330 50,440 1.1
21.80
23
21.80
6 tháng
(2024-05-27) 		0.30 1.38% 690,899 268,140 6.1
21.40
23.80
21.80
12 tháng
(2023-11-28) 		0.32 1.47% 1,405,544 263,640 6.0
21.40
25.08
21.80
24 tháng
(2022-12-05) 		-3.47 -13.64% 2,450,902 313,340 7.3
21.40
25.47
21.80
36 tháng
(2021-12-08) 		1.33 6.45% 5,122,079 279,640 6.0
19.63
29.77
21.80
60 tháng
(2019-12-19) 		15.21 224.21% 8,878,250 605,340 15.1
5.75
29.77
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
20/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
19/11/2018
6.00
 200 6.59 7.23 6.00 0 0 0
16/11/2018
6.59
 100 6.00 6.59 6.59 0 0 0
15/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
14/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
13/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
12/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
09/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
08/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
07/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
06/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
05/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
02/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
01/11/2018
6.00
 0 6.00 6.00 6.00 0 0 0
31/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
30/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
29/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
26/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
25/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
24/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
23/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
22/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
19/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
18/10/2018
6.00
 0 6.00 6.00 6.00 0 0 0
17/10/2018
6.00
 200 5.49 6.00 5.02 0 0 0
16/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
15/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
12/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
11/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
10/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
09/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
08/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
05/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
04/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
03/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
02/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
01/10/2018
5.49
 0 5.49 5.49 5.49 0 0 0
28/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
27/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
26/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
25/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
24/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
21/09/2018
5.49
 0 5.49 5.49 5.49 0 0 0
20/09/2018
5.49
 100 6.04 6.04 5.49 0 0 0
19/09/2018
6.04
 0 6.04 6.04 6.04 0 0 0
18/09/2018
6.04
 3,000 5.53 6.04 6.04 0 0 0
17/09/2018
5.53
 700 5.53 5.53 5.53 0 700 -0.0
14/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
13/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
12/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
11/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
10/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
07/09/2018
5.53
 0 5.53 5.53 5.53 0 0 0
06/09/2018
5.53
 400 5.49 5.53 5.53 0 400 -0.0
05/09/2018
5.49
 3,000 6.08 6.08 5.49 0 3,000 -0.0
04/09/2018
6.08
 0 6.08 6.08 6.08 0 0 0
31/08/2018
6.08
 100 6.68 6.68 6.08 0 0 0
30/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
29/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
28/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
27/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
24/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
23/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
22/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
21/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
20/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
17/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
16/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
15/08/2018
6.68
 96,200 6.64 6.68 6.59 0 0 0
14/08/2018
6.64
 100,100 6.68 6.68 6.59 0 700 -0.0
13/08/2018
6.68
 80,000 6.72 6.72 6.68 0 0 0
10/08/2018
6.72
 61,900 6.72 6.72 6.38 0 0 0
09/08/2018
6.72
 40,000 6.68 6.72 6.64 0 0 0
08/08/2018
6.68
 30,000 6.68 6.68 6.64 0 0 0
07/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
06/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
03/08/2018
6.68
 50,000 6.68 6.68 6.64 0 0 0
02/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
01/08/2018
6.68
 30,000 6.76 6.76 6.68 0 0 0
31/07/2018
6.76
 0 6.76 6.76 6.76 0 0 0
30/07/2018
6.76
 0 6.76 6.76 6.76 0 0 0
27/07/2018
6.76
 0 6.76 6.76 6.76 0 0 0
26/07/2018
6.76
 0 6.76 6.76 6.76 0 0 0
25/07/2018
6.76
 0 6.76 6.76 6.76 0 0 0
24/07/2018
6.76
 0 6.76 6.76 6.76 0 0 0
23/07/2018
6.76
 30,000 6.81 6.81 6.76 0 0 0
20/07/2018
6.81
 39,000 6.68 6.81 6.81 0 0 0
19/07/2018
6.68
 0 6.68 6.68 6.68 0 0 0
18/07/2018
6.68
 20,100 6.68 6.68 6.64 0 0 0
17/07/2018
6.68
 0 6.68 6.68 6.68 0 0 0
16/07/2018
6.68
 0 6.68 6.68 6.68 0 0 0
13/07/2018
6.68
 100 6.81 6.81 6.68 0 0 0
12/07/2018
6.81
 0 6.81 6.81 6.81 0 0 0
11/07/2018
6.81
 0 6.81 6.81 6.81 0 0 0
10/07/2018
6.81
 400 7.02 7.02 6.81 0 0 0
09/07/2018
7.02
 500 7.02 7.02 7.02 0 0 0
06/07/2018
7.02
 400 7.02 7.02 7.02 0 0 0
05/07/2018
7.02
 100 7.02 7.02 7.02 0 0 0
04/07/2018
7.02
 100 7.45 7.45 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |