CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

6.70
-0.10
(-1.47%)

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
(2024-10-22)
-0.10 -1.45% 65,083 0 0
6.50
7.10
6.80
2 tháng
(2024-09-23)
-0.40 -5.56% 200,178 0 0
6.50
7.30
6.80
3 tháng
(2024-08-23)
-0.30 -4.23% 299,239 0 0
6.50
7.30
6.80
6 tháng
(2024-05-27)
-0.60 -8.11% 1,922,310 0 0
6.50
8.50
6.80
12 tháng
(2023-11-27)
-0.23 -3.23% 3,974,662 0 0
6.50
8.50
6.80
24 tháng
(2022-12-02)
0.73 11.98% 12,795,541 0 0
5.73
9.63
6.80
36 tháng
(2021-12-07)
-6.16 -47.52% 20,816,223 -11,260 -0.1
5.64
14.81
6.80
60 tháng
(2019-12-18)
0.12 1.77% 34,802,786 -11,110 -0.1
4.72
15.93
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2009
4.36
35,000 4.56 4.63 4.31 0 0 0
12/05/2009
4.56
47,900 4.43 4.58 4.26 0 0 0
11/05/2009
4.43
80,400 4.46 4.78 4.39 0 0 0
08/05/2009
4.46
159,300 4.51 4.63 4.39 5,000 0 0
07/05/2009
4.51
219,500 4.26 4.51 4.29 20,000 0 0
06/05/2009
4.26
123,100 4.31 4.56 4.12 0 0 0
05/05/2009
4.31
68,000 4.05 4.31 4.31 0 0 0
04/05/2009
4.05
141,700 3.83 4.05 4.05 0 0 0
29/04/2009
3.83
38,500 3.73 3.85 3.66 0 0 0
28/04/2009
3.73
48,000 3.78 3.83 3.70 0 0 0
27/04/2009
3.78
72,100 3.78 3.90 3.68 0 0 0
24/04/2009
3.78
121,300 3.53 3.78 3.29 0 0 0
23/04/2009
3.53
41,200 3.31 3.53 3.41 0 0 0
22/04/2009
3.31
11,900 3.39 3.39 3.29 0 0 0
21/04/2009
3.39
35,100 3.24 3.39 3.02 0 0 0
20/04/2009
3.24
60,900 3.44 3.44 3.24 0 0 0
17/04/2009
3.44
67,800 3.70 3.70 3.44 0 0 0
16/04/2009
3.70
90,700 3.75 3.80 3.58 1,000 0 0
15/04/2009
3.75
50,200 4.02 4.02 3.75 0 0 0
14/04/2009
4.02
68,800 4.02 4.14 3.97 0 0 0
13/04/2009
4.02
93,300 3.78 4.02 3.90 0 0 0
10/04/2009
3.78
133,100 3.56 3.78 3.61 1,000 0 0
09/04/2009
3.56
80,900 3.61 3.70 3.44 0 0 0
08/04/2009
3.61
86,900 3.90 3.92 3.61 0 0 0
07/04/2009
3.90
56,600 3.66 3.90 3.70 0 0 0
03/04/2009
3.66
96,500 3.48 3.66 3.41 0 0 0
02/04/2009
3.48
112,400 3.31 3.48 3.31 0 0 0
01/04/2009
3.31
38,800 3.27 3.34 3.19 0 0 0
31/03/2009
3.27
41,900 3.36 3.36 3.05 3,000 0 0
30/03/2009
3.36
29,900 3.22 3.41 3.12 2,000 0 0
27/03/2009
3.22
113,200 3.05 3.24 3.07 0 0 0
26/03/2009
3.05
28,100 3.05 3.12 3.02 4,200 0 0
25/03/2009
3.05
37,700 3.09 3.09 3.02 0 0 0
24/03/2009
3.09
23,200 2.92 3.09 3.02 6,000 0 0
23/03/2009
2.92
33,700 2.97 3.00 2.92 6,000 0 0
20/03/2009
2.97
12,800 3.02 3.05 2.95 6,000 0 0
19/03/2009
3.02
12,500 3.09 3.14 2.90 0 0 0
18/03/2009
3.09
78,300 2.95 3.09 3.05 0 0 0
17/03/2009
2.95
29,000 2.83 3.00 2.80 4,700 0 0
16/03/2009
2.83
17,800 2.80 2.88 2.73 0 0 0
13/03/2009
2.80
8,900 2.80 2.85 2.80 0 0 0
12/03/2009
2.80
12,100 2.90 2.90 2.80 4,000 0 0
11/03/2009
2.90
49,100 2.80 2.95 2.88 6,000 0 0
10/03/2009
2.80
14,400 2.78 2.83 2.68 2,100 0 0
09/03/2009
2.78
15,400 2.70 2.80 2.75 2,000 0 0
06/03/2009
2.70
8,600 2.70 2.70 2.66 0 0 0
05/03/2009
2.70
8,200 2.70 2.83 2.68 0 0 0
04/03/2009
2.70
13,000 2.66 2.70 2.63 0 0 0
03/03/2009
2.66
4,000 2.66 2.66 2.63 0 0 0
02/03/2009
2.66
7,000 2.70 2.70 2.63 0 0 0
27/02/2009
2.70
21,400 2.68 2.73 2.56 0 0 0
26/02/2009
2.68
9,900 2.63 2.68 2.66 3,100 0 0
25/02/2009
2.63
7,700 2.46 2.63 2.58 4,900 0 0
24/02/2009
2.46
26,900 2.56 2.56 2.44 0 0 0
23/02/2009
2.56
20,100 2.75 2.75 2.56 0 0 0
20/02/2009: Cổ tức tiền mặt tỉ lệ: 15%
20/02/2009
2.75
14,600 2.85 2.85 2.66 0 0 0
19/02/2009
2.85
25,300 2.81 2.85 2.76 0 0 0
18/02/2009
2.81
19,400 2.83 2.83 2.76 0 0 0
17/02/2009
2.83
47,500 2.87 2.87 2.76 0 0 0
16/02/2009
2.87
38,500 2.89 2.92 2.85 0 0 0
13/02/2009
2.89
36,500 2.83 2.92 2.83 0 0 0
12/02/2009
2.83
46,400 2.79 2.94 2.81 0 0 0
11/02/2009
2.79
80,600 2.64 2.79 2.68 0 0 0
10/02/2009
2.64
13,600 2.70 2.70 2.61 0 0 0
09/02/2009
2.70
11,900 2.66 2.70 2.66 0 0 0
06/02/2009
2.66
17,900 2.61 2.66 2.59 0 0 0
05/02/2009
2.61
29,000 2.61 2.64 2.57 0 0 0
04/02/2009
2.61
4,500 2.66 2.74 2.59 0 0 0
03/02/2009
2.66
12,900 2.66 2.68 2.61 0 0 0
02/02/2009
2.66
21,600 2.72 2.72 2.66 0 0 0
23/01/2009
2.72
1,000 2.70 2.72 2.72 0 0 0
22/01/2009
2.70
6,000 2.68 2.76 2.70 0 0 0
21/01/2009
2.68
12,500 2.70 2.70 2.66 0 0 0
20/01/2009
2.70
15,800 2.74 2.74 2.66 0 0 0
19/01/2009
2.74
19,100 2.79 2.79 2.72 0 0 0
16/01/2009
2.79
10,500 2.79 2.79 2.74 0 0 0
15/01/2009
2.79
5,100 2.79 2.79 2.74 0 0 0
14/01/2009
2.79
4,100 2.81 2.81 2.74 0 0 0
13/01/2009
2.81
12,200 2.79 2.92 2.79 0 0 0
12/01/2009
2.79
11,600 2.87 2.87 2.79 0 0 0
09/01/2009
2.87
8,200 2.72 2.92 2.81 0 0 0
08/01/2009
2.72
13,300 2.85 2.89 2.72 0 0 0
07/01/2009
2.85
86,700 2.76 2.92 2.81 0 0 0
06/01/2009
2.76
66,600 2.59 2.76 2.64 0 0 0
05/01/2009
2.59
12,600 2.64 2.64 2.59 0 0 0
02/01/2009
2.64
14,600 2.68 2.68 2.55 0 0 0
31/12/2008
2.68
10,700 2.59 2.68 2.59 0 0 0
30/12/2008
2.59
11,000 2.59 2.64 2.57 0 0 0
29/12/2008
2.59
1,400 2.61 2.64 2.59 0 0 0
26/12/2008
2.61
11,000 2.66 2.66 2.59 0 0 0
25/12/2008
2.66
16,100 2.66 2.70 2.59 0 0 0
24/12/2008
2.66
13,300 2.68 2.68 2.59 0 0 0
23/12/2008
2.68
14,800 2.81 2.81 2.59 0 0 0
22/12/2008
2.81
69,700 2.66 2.81 2.70 0 0 0
19/12/2008
2.66
45,400 2.55 2.66 2.48 0 0 0
18/12/2008
2.55
10,500 2.55 2.61 2.55 100 0 0
17/12/2008
2.55
13,200 2.53 2.59 2.48 0 0 0
16/12/2008
2.53
9,800 2.55 2.55 2.48 0 0 0
15/12/2008
2.55
5,900 2.59 2.68 2.55 0 0 0
12/12/2008
2.59
14,700 2.48 2.59 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |