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)
26/10/2020
8.21
 16,600 8.28 8.28 8.21 0 0 0
23/10/2020
8.28
 28,600 8.28 8.42 8.28 0 0 0
22/10/2020
8.42
 30,100 8.28 8.42 8.21 0 0 0
21/10/2020
8.35
 18,622 8.42 8.42 8.28 0 0 0
20/10/2020
8.42
 30,793 8.28 8.42 8.21 0 0 0
19/10/2020
8.21
 70,607 8.42 8.50 7.99 0 0 0
16/10/2020
7.63
 88,230 6.83 7.63 6.83 0 0 0
15/10/2020
6.83
 702 6.46 6.83 6.46 0 0 0
14/10/2020
6.68
 230 6.68 6.68 6.68 0 0 0
13/10/2020
6.54
 500 6.54 6.54 6.54 0 0 0
12/10/2020
6.68
 0 6.68 6.68 6.68 0 0 0
09/10/2020
6.54
 4,300 6.90 6.90 6.39 0 0 0
08/10/2020
6.39
 46 6.39 6.39 6.39 0 0 0
07/10/2020
7.34
 4,332 6.39 7.34 6.32 0 0 0
06/10/2020
6.68
 430 6.68 6.68 6.68 0 0 0
05/10/2020
6.39
 8,400 6.46 6.46 6.39 0 0 0
02/10/2020
6.39
 3,500 6.39 6.39 6.39 0 0 0
01/10/2020
6.46
 4,000 6.46 6.46 6.46 0 0 0
30/09/2020
6.75
 5,700 6.39 6.75 6.39 0 0 0
29/09/2020
6.46
 800 6.46 6.46 6.46 0 0 0
28/09/2020
6.54
 40 6.54 6.54 6.54 0 0 0
25/09/2020
6.54
 13,900 6.46 6.83 6.46 0 0 0
24/09/2020
6.90
 446 6.90 6.90 6.90 0 0 0
23/09/2020
7.34
 0 7.34 7.34 7.34 0 0 0
22/09/2020
6.75
 6,000 7.48 7.48 6.75 0 0 0
21/09/2020
6.75
 1,500 6.75 6.75 6.75 0 0 0
18/09/2020
6.68
 100 6.68 6.68 6.68 0 0 0
17/09/2020
6.75
 800 6.68 6.75 6.61 0 0 0
16/09/2020
6.83
 300 6.61 6.83 6.61 0 0 0
15/09/2020
6.83
 20 6.83 6.83 6.83 0 0 0
14/09/2020
6.61
 7,605 6.61 7.12 6.61 0 0 0
11/09/2020
6.46
 0 6.46 6.46 6.46 0 0 0
10/09/2020
6.54
 4,950 6.39 6.68 6.39 0 0 0
09/09/2020
6.39
 26 6.39 6.39 6.39 0 0 0
08/09/2020
6.39
 0 6.39 6.39 6.39 0 0 0
07/09/2020
6.10
 12,063 7.04 7.04 6.10 0 0 0
04/09/2020
7.12
 50 7.12 7.12 7.12 0 0 0
03/09/2020
7.12
 26,011 7.12 7.12 7.04 0 0 0
01/09/2020
7.12
 22,002 7.12 7.12 7.12 0 0 0
31/08/2020
7.12
 232 7.04 7.12 7.04 0 0 0
28/08/2020
7.04
 600 7.04 7.04 7.04 0 0 0
27/08/2020
7.04
 1 7.04 7.04 7.04 0 0 0
26/08/2020
7.12
 3,450 6.90 7.12 6.90 0 0 0
25/08/2020
6.90
 4,000 6.90 6.90 6.90 0 0 0
24/08/2020
6.90
 16,000 6.75 6.97 6.75 0 0 0
21/08/2020
6.83
 2,000 6.83 6.83 6.83 0 0 0
20/08/2020
6.83
 2,000 6.75 6.83 6.75 0 0 0
19/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
18/08/2020
6.83
 6,519 6.75 6.83 6.75 0 0 0
17/08/2020
6.90
 16,100 6.90 6.90 6.90 0 0 0
14/08/2020
6.75
 27,609 6.90 6.97 6.75 0 0 0
13/08/2020
6.25
 1,486 6.39 6.39 6.25 0 0 0
12/08/2020
6.75
 4,200 6.75 6.75 6.75 0 0 0
11/08/2020
6.90
 24,393 6.46 6.90 6.46 0 0 0
10/08/2020
6.46
 3,517 6.46 6.46 6.46 0 0 0
07/08/2020
6.90
 10,164 6.75 6.90 6.75 0 0 0
06/08/2020
6.54
 5,100 6.54 6.54 6.54 0 0 0
05/08/2020
6.68
 100 6.68 6.68 6.68 0 0 0
04/08/2020
6.46
 0 6.46 6.46 6.46 0 0 0
03/08/2020
6.46
 415 6.46 6.46 6.46 0 0 0
31/07/2020
6.61
 200 6.61 6.61 6.61 0 0 0
30/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
29/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
28/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
27/07/2020
6.46
 2,300 6.46 6.46 6.46 0 0 0
24/07/2020
6.25
 3,100 6.90 6.90 6.25 0 0 0
23/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
22/07/2020
6.17
 624 6.17 6.17 6.17 0 0 0
21/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
20/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
17/07/2020
6.54
 1,000 6.54 6.54 6.54 0 0 0
16/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
15/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
14/07/2020
6.54
 500 6.54 6.54 6.54 0 0 0
13/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
10/07/2020
6.75
 100 6.75 6.75 6.75 0 0 0
09/07/2020
6.75
 1,500 6.75 6.75 6.75 0 0 0
08/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
07/07/2020
6.68
 600 6.68 6.68 6.68 0 0 0
06/07/2020
6.68
 100 6.68 6.68 6.68 0 0 0
03/07/2020
6.68
 116 6.68 6.68 6.68 0 0 0
02/07/2020
6.83
 1,000 6.83 6.83 6.83 0 0 0
01/07/2020
6.68
 3,300 6.61 6.68 6.61 0 0 0
30/06/2020
6.32
 0 6.32 6.32 6.32 0 0 0
29/06/2020
6.32
 100 6.32 6.32 6.32 0 0 0
26/06/2020
6.54
 157 6.54 6.54 6.54 0 0 0
25/06/2020
6.90
 14,100 6.46 6.90 6.46 0 0 0
24/06/2020
6.54
 1,000 6.54 6.54 6.54 0 0 0
23/06/2020
6.54
 486 6.54 6.54 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 6.32 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 6.68 6.75 6.68 0 0 0
15/06/2020
6.54
 2,125 6.54 6.54 6.54 0 0 0
12/06/2020
6.83
 0 6.83 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 6.90 6.90 6.90 0 0 0
08/06/2020
6.97
 5,410 6.90 7.04 6.90 0 0 0

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