CTCP Xi măng La Hiên VVMI (clh)

20.70
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
(2026-09-07) 		0.30 1.48% 35,500 -7,200 -0.1
20
20.70
20.70
2 tháng
(2026-08-06) 		0.30 1.48% 65,900 -2,000 0.0
20
21
20.70
3 tháng
(2026-07-07) 		0.50 2.49% 120,500 3,100 0.1
20
21
20.70
6 tháng
(2026-04-08) 		0.82 4.16% 350,900 -1,200 0.0
19.60
21.90
20.70
12 tháng
(2025-10-10) 		0.56 2.78% 917,500 -10,200 -0.2
18.71
21.90
20.70
24 tháng
(2024-10-15) 		2.20 11.98% 2,518,037 77,800 1.7
16.14
21.90
20.70
36 tháng
(2023-10-23) 		3.18 18.24% 3,937,714 329,440 7.5
14.46
21.90
20.70
60 tháng
(2021-11-01) 		4.02 24.23% 8,994,823 545,740 13.6
14.46
24.02
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2016
4.10
 1,700 4.10 4.10 4.10 0 0 0
24/10/2016
4.26
 100 4.26 4.26 4.26 0 0 0
21/10/2016
4.10
 1,300 4.26 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 3.76 4.10 3.76 0 0 0
14/10/2016
4.04
 100 4.04 4.04 4.04 0 0 0
13/10/2016
4.43
 3,200 3.76 4.43 3.76 0 0 0
12/10/2016
4.15
 6,100 4.15 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 3.65 4.10 3.65 0 0 0
07/10/2016
4.01
 1,000 3.76 4.01 3.76 0 0 0
06/10/2016
4.10
 9,300 4.10 4.10 4.10 0 0 0
05/10/2016
4.01
 3,000 4.01 4.01 4.01 0 0 0
04/10/2016
4.10
 20,000 3.96 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 4.01 4.01 4.01 0 0 0
29/09/2016
3.76
 100 3.76 3.76 3.76 0 0 0
28/09/2016
4.01
 16,400 4.01 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 3.60 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 3.87 3.93 3.87 0 0 0
21/09/2016
3.93
 200 3.93 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 3.87 3.87 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 3.68 3.82 3.68 0 0 0
09/09/2016
3.82
 31,700 3.71 3.93 3.68 0 0 0
08/09/2016
3.82
 25,500 3.71 3.82 3.68 0 0 0
07/09/2016
3.82
 4,800 3.63 4.04 3.63 0 0 0
06/09/2016
3.87
 2,000 3.87 3.87 3.87 0 0 0
05/09/2016
4.04
 1,700 4.04 4.10 3.96 0 0 0
01/09/2016
4.10
 26,600 3.93 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 3.93 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 4.07 4.07 4.07 0 0 0
23/08/2016
4.15
 1,500 3.85 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 3.82 4.15 3.82 0 0 0
18/08/2016
4.15
 28,100 3.76 4.15 3.76 0 0 0
17/08/2016
4.15
 4,000 4.01 4.15 4.01 0 0 0
16/08/2016
4.15
 200 4.15 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 3.63 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 3.76 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 3.85 3.90 3.85 0 0 0
02/08/2016
4.01
 5,100 3.90 4.01 3.90 0 0 0
01/08/2016
4.15
 100 4.15 4.15 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 4.01 4.43 4.01 0 0 0
27/07/2016
4.43
 600 4.01 4.43 4.01 0 0 0
26/07/2016
4.43
 2,800 3.76 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 4.15 4.15 4.15 0 0 0
21/07/2016
4.29
 3,800 4.29 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 4.07 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 3.65 4.29 3.65 0 0 0
12/07/2016
4.01
 5,700 3.82 4.01 3.82 0 0 0
11/07/2016
4.15
 2,600 3.87 4.15 3.87 0 0 0
08/07/2016
4.26
 3,800 3.76 4.43 3.76 0 0 0
07/07/2016
4.15
 18,100 4.07 4.15 4.07 0 0 0
06/07/2016
4.10
 1,200 4.10 4.10 3.76 0 0 0
05/07/2016
4.12
 22,000 3.76 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 4.10 4.12 4.10 0 0 0
30/06/2016
4.04
 40,000 4.01 4.04 4.01 0 0 0
29/06/2016
4.40
 0 4.40 4.40 4.40 0 0 0
28/06/2016
4.40
 5,300 3.65 4.40 3.65 0 0 0
27/06/2016
4.01
 1,100 3.32 4.01 3.32 0 0 0
24/06/2016
3.65
 100 3.65 3.65 3.65 0 0 0
23/06/2016
4.01
 0 4.01 4.01 4.01 0 0 0
22/06/2016
4.01
 4,000 4.01 4.01 4.01 0 0 0
21/06/2016
3.96
 13,400 3.57 4.21 3.57 0 0 0
20/06/2016
3.93
 10,200 4.10 4.10 3.90 0 0 0
17/06/2016
3.76
 5,400 3.52 4.15 3.52 0 0 0
16/06/2016
3.87
 12,000 3.87 3.87 3.87 0 0 0
15/06/2016
3.76
 2,100 3.52 3.76 3.52 0 0 0
14/06/2016
3.87
 2,000 3.87 3.87 3.87 0 0 0
13/06/2016
3.87
 14,100 3.65 3.87 3.35 0 0 0
10/06/2016
3.65
 6,700 3.16 3.79 3.16 0 0 0
09/06/2016
3.46
 600 3.27 3.46 3.27 0 0 0
08/06/2016
3.60
 1,400 3.49 3.63 3.49 0 0 0
07/06/2016
3.82
 5,100 4.01 4.01 3.82 0 0 0

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