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)
18/11/2016
4.12
 100 4.04 4.12 4.12 0 0 0
17/11/2016
4.04
 1,000 4.15 4.15 4.04 0 0 0
16/11/2016
4.15
 22,900 4.15 4.15 3.76 0 0 0
15/11/2016
4.15
 20,600 4.15 4.15 4.01 0 0 0
14/11/2016
4.15
 1,300 4.15 4.15 4.15 0 0 0
11/11/2016
4.15
 9,100 4.12 4.15 3.76 0 0 0
10/11/2016
4.12
 9,300 3.76 4.12 3.49 0 0 0
09/11/2016
3.76
 0 3.76 3.76 3.76 0 0 0
08/11/2016
3.76
 0 3.76 3.76 3.76 0 0 0
07/11/2016
3.76
 1,000 4.15 4.15 3.76 0 0 0
04/11/2016
4.15
 6,500 4.15 4.15 4.15 0 0 0
03/11/2016
4.15
 5,200 4.15 4.18 4.15 0 0 0
02/11/2016
4.15
 2,500 4.15 4.15 4.15 0 0 0
01/11/2016
4.15
 0 4.15 4.15 4.15 0 0 0
31/10/2016
4.15
 600 4.10 4.15 4.15 0 0 0
28/10/2016
4.10
 7,500 4.10 4.10 4.10 0 0 0
27/10/2016
4.10
 0 4.10 4.10 4.10 0 0 0
26/10/2016
4.10
 1,300 4.10 4.10 3.87 0 0 0
25/10/2016
4.10
 1,700 4.26 4.26 4.10 0 0 0
24/10/2016
4.26
 100 4.10 4.26 4.26 0 0 0
21/10/2016
4.10
 1,300 4.10 4.26 4.10 0 0 0
20/10/2016
4.10
 2,400 4.10 4.10 4.10 0 0 0
19/10/2016
4.10
 12,500 4.10 4.10 4.10 0 0 0
18/10/2016
4.10
 1,200 4.10 4.10 4.10 0 0 0
17/10/2016
4.10
 1,100 4.04 4.10 3.76 0 0 0
14/10/2016
4.04
 100 4.43 4.43 4.04 0 0 0
13/10/2016
4.43
 3,200 4.15 4.43 3.76 0 0 0
12/10/2016
4.15
 6,100 4.10 4.15 4.15 0 0 0
11/10/2016
4.10
 100 4.10 4.10 4.10 0 0 0
10/10/2016
4.10
 12,800 4.01 4.10 3.65 0 0 0
07/10/2016
4.01
 1,000 4.10 4.10 3.76 0 0 0
06/10/2016
4.10
 9,300 4.01 4.10 4.10 0 0 0
05/10/2016
4.01
 3,000 4.10 4.10 4.01 0 0 0
04/10/2016
4.10
 20,000 4.01 4.10 3.96 0 0 0
03/10/2016
4.01
 0 4.01 4.01 4.01 0 0 0
30/09/2016
4.01
 11,500 3.76 4.01 4.01 0 0 0
29/09/2016
3.76
 100 4.01 4.01 3.76 0 0 0
28/09/2016
4.01
 16,400 3.93 4.01 4.01 0 0 0
27/09/2016
3.93
 1,900 3.93 3.93 3.93 0 0 0
26/09/2016
3.93
 9,400 3.93 3.96 3.60 0 0 0
23/09/2016
3.93
 3,100 3.93 3.93 3.93 0 0 0
22/09/2016
3.93
 5,500 3.93 3.93 3.87 0 0 0
21/09/2016
3.93
 200 3.74 3.93 3.93 0 0 0
20/09/2016
3.74
 3,200 3.82 3.82 3.74 0 0 0
19/09/2016
3.82
 3,800 3.87 3.87 3.82 0 0 0
16/09/2016
3.87
 100 4.01 4.01 3.87 0 0 0
15/09/2016
4.01
 16,600 3.82 4.01 3.82 0 0 0
14/09/2016
3.82
 900 3.82 3.82 3.82 0 0 0
13/09/2016
3.82
 25,100 3.82 3.87 3.82 0 0 0
12/09/2016
3.82
 7,100 3.82 3.82 3.68 0 0 0
09/09/2016
3.82
 31,700 3.82 3.93 3.68 0 0 0
08/09/2016
3.82
 25,500 3.82 3.82 3.68 0 0 0
07/09/2016
3.82
 4,800 3.87 4.04 3.63 0 0 0
06/09/2016
3.87
 2,000 4.04 4.04 3.87 0 0 0
05/09/2016
4.04
 1,700 4.10 4.10 3.96 0 0 0
01/09/2016
4.10
 26,600 4.15 4.15 3.93 0 0 0
31/08/2016
4.15
 0 4.15 4.15 4.15 0 0 0
30/08/2016
4.15
 0 4.15 4.15 4.15 0 0 0
29/08/2016
4.15
 1,800 4.15 4.15 3.93 0 0 0
26/08/2016
4.15
 8,900 4.07 4.15 4.07 0 0 0
25/08/2016
4.07
 100 4.07 4.07 4.07 0 0 0
24/08/2016
4.07
 3,800 4.15 4.15 4.07 0 0 0
23/08/2016
4.15
 1,500 4.15 4.15 3.85 0 0 0
22/08/2016
4.15
 0 4.15 4.15 4.15 0 0 0
19/08/2016
4.15
 3,000 4.15 4.15 3.82 0 0 0
18/08/2016
4.15
 28,100 4.15 4.15 3.76 0 0 0
17/08/2016
4.15
 4,000 4.15 4.15 4.01 0 0 0
16/08/2016
4.15
 200 3.90 4.15 4.15 0 0 0
15/08/2016
3.90
 400 3.90 3.90 3.90 0 0 0
12/08/2016
3.90
 0 3.90 3.90 3.90 0 0 0
11/08/2016
3.90
 600 3.87 4.26 3.63 0 0 0
10/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
09/08/2016
3.87
 1,600 3.87 4.26 3.76 0 0 0
08/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
05/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
04/08/2016
3.87
 0 3.87 3.87 3.87 0 0 0
03/08/2016
3.87
 4,100 4.01 4.01 3.85 0 0 0
02/08/2016
4.01
 5,100 4.15 4.15 3.90 0 0 0
01/08/2016
4.15
 100 4.29 4.29 4.15 0 0 0
29/07/2016
4.29
 0 4.29 4.29 4.29 0 0 0
28/07/2016
4.29
 400 4.43 4.43 4.01 0 0 0
27/07/2016
4.43
 600 4.43 4.43 4.01 0 0 0
26/07/2016
4.43
 2,800 4.15 4.43 3.76 0 0 0
25/07/2016
4.15
 0 4.15 4.15 4.15 0 0 0
22/07/2016
4.15
 2,500 4.29 4.29 4.15 0 0 0
21/07/2016
4.29
 3,800 4.15 4.29 4.29 0 0 0
20/07/2016
4.15
 0 4.15 4.15 4.15 0 0 0
19/07/2016
4.15
 9,100 4.15 4.15 4.07 0 0 0
18/07/2016
4.15
 400 4.15 4.15 4.15 0 0 0
15/07/2016
4.15
 0 4.15 4.15 4.15 0 0 0
14/07/2016
4.15
 10,500 4.15 4.15 4.15 0 0 0
13/07/2016
4.15
 3,200 4.01 4.29 3.65 0 0 0
12/07/2016
4.01
 5,700 4.15 4.15 3.82 0 0 0
11/07/2016
4.15
 2,600 4.26 4.26 3.87 0 0 0
08/07/2016
4.26
 3,800 4.15 4.43 3.76 0 0 0
07/07/2016
4.15
 18,100 4.10 4.15 4.07 0 0 0
06/07/2016
4.10
 1,200 4.12 4.12 3.76 0 0 0
05/07/2016
4.12
 22,000 4.12 4.12 3.76 0 0 0
04/07/2016
4.12
 0 4.12 4.12 4.12 0 0 0
01/07/2016
4.12
 11,800 4.04 4.12 4.10 0 0 0

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