CTCP Xi măng La Hiên VVMI (clh)

22.50
0.10
(0.45%)
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
(2024-08-19) 		-0.20 -0.88% 53,100 3,800 0.1
22.20
23.20
22.40
2 tháng
(2024-07-22) 		-0.60 -2.60% 225,000 121,500 2.8
22.20
23.80
22.40
3 tháng
(2024-06-20) 		-0.50 -2.17% 384,300 200,673 4.6
22.20
23.80
22.40
6 tháng
(2024-03-22) 		-1.74 -7.20% 992,900 207,600 4.8
21.40
24.52
22.40
12 tháng
(2023-09-25) 		0.64 2.93% 1,449,100 222,300 5.0
21.40
25.08
22.40
24 tháng
(2022-09-29) 		-4.41 -16.38% 2,468,133 261,500 6.2
21.40
26.99
22.40
36 tháng
(2021-10-04) 		3.60 19.02% 6,915,325 437,900 11.1
18.90
29.77
22.40
60 tháng
(2019-10-15) 		16.44 271.45% 8,797,406 548,300 13.8
5.75
29.77
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
21.68
 1,200 21.68 21.68 21.68 0 0 0
27/11/2023
21.68
 900 22.04 22.04 21.68 0 0 0
24/11/2023
22.04
 10,300 22.22 22.22 21.14 0 0 0
23/11/2023
22.22
 900 21.77 22.22 21.68 0 0 0
22/11/2023
21.77
 4,300 21.77 21.86 21.77 0 0 0
21/11/2023
21.77
 300 22.22 22.22 21.77 0 0 0
20/11/2023
22.22
 1,100 22.22 22.22 22.13 0 0 0
17/11/2023
22.22
 3,100 22.13 22.22 21.86 0 0 0
16/11/2023
22.13
 1,000 22.13 22.22 22.13 300 0 0.0
15/11/2023
22.13
 4,100 22.13 22.22 21.95 0 0 0
14/11/2023
22.13
 1,500 22.13 22.22 22.13 500 0 0.0
13/11/2023
22.13
 0 22.13 22.13 22.13 0 0 0
10/11/2023
22.13
 1,700 21.95 22.13 22.13 0 0 0
09/11/2023
21.95
 8,400 21.77 22.13 21.95 1,500 0 0.0
08/11/2023
21.77
 7,000 21.86 21.86 21.68 1,100 0 0.0
07/11/2023
21.86
 500 21.86 21.86 21.77 0 0 0
06/11/2023
21.86
 1,200 21.77 21.86 21.77 0 0 0
03/11/2023
21.77
 600 21.77 21.77 21.77 0 0 0
02/11/2023
21.77
 7,500 21.68 21.77 21.50 800 0 0.0
01/11/2023
21.68
 1,600 21.77 21.77 21.68 0 0 0
31/10/2023
21.77
 2,000 21.86 21.95 21.68 1,600 0 0.0
30/10/2023
21.86
 5,100 21.95 22.04 21.86 2,000 0 0.0
27/10/2023
21.95
 3,400 21.68 21.95 21.95 3,300 0 0
26/10/2023
21.68
 1,500 21.95 21.95 21.59 0 0 0
25/10/2023
21.95
 12,500 22.31 22.31 21.95 0 0 0
24/10/2023
22.31
 1,800 21.59 22.40 22.22 0 0 0
23/10/2023
21.59
 2,300 21.86 22.22 21.59 0 0 0
20/10/2023
21.86
 3,700 21.95 21.95 21.77 0 0 0
19/10/2023
21.95
 3,800 21.77 21.95 21.77 0 0 0
18/10/2023
21.77
 6,600 22.04 22.04 21.68 0 1,500 -0.0
17/10/2023
22.04
 2,800 22.31 22.31 22.04 0 0 0
16/10/2023
22.31
 600 22.40 22.40 22.22 0 0 0
13/10/2023
22.40
 1,700 22.31 22.67 22.04 0 0 0
12/10/2023
22.31
 1,200 22.31 22.31 22.13 0 0 0
11/10/2023
22.31
 1,000 22.31 22.31 22.31 0 0 0
10/10/2023
22.31
 3,100 22.31 22.31 22.31 0 0 0
09/10/2023
22.31
 1,900 21.95 22.40 22.22 0 0 0
06/10/2023
21.95
 2,300 21.77 21.95 21.77 0 2,000 -0.0
05/10/2023
21.77
 100 21.68 21.77 21.77 0 0 0
04/10/2023
21.68
 8,200 21.68 21.68 21.50 1,500 0 0.0
03/10/2023
21.68
 2,600 22.31 22.40 21.68 0 0 0
02/10/2023
22.31
 200 22.22 22.31 22.22 0 0 0
29/09/2023
22.22
 1,500 21.86 22.22 21.86 0 400 -0.0
28/09/2023
21.86
 3,800 21.86 21.95 21.86 1,000 0 0.0
27/09/2023
21.86
 8,600 21.86 21.95 21.59 5,000 0 0.1
26/09/2023
21.86
 14,200 21.86 21.95 21.86 0 0 0
25/09/2023
21.86
 10,400 22.22 22.22 21.86 1,000 0 0.0
22/09/2023
22.22
 16,800 22.40 22.40 21.95 0 0 0
21/09/2023
22.40
 2,100 22.49 22.49 22.40 0 0 0
20/09/2023
22.49
 3,300 22.31 22.49 22.40 0 0 0
19/09/2023
22.31
 1,100 22.04 22.40 22.22 0 0 0
18/09/2023
22.04
 3,100 22.22 22.40 22.04 100 0 0.0
15/09/2023
22.22
 800 22.13 22.22 22.13 100 0 0
14/09/2023
22.13
 2,100 22.31 22.31 22.13 0 0 0
13/09/2023
22.31
 2,700 22.31 22.40 22.22 800 0 0.0
12/09/2023
22.31
 2,000 22.04 22.31 22.22 1,100 0 0.0
11/09/2023
22.04
 18,100 22.40 22.49 21.95 0 0 0
08/09/2023
22.40
 13,100 22.67 22.67 22.40 200 0 0.0
07/09/2023
22.67
 18,000 22.76 22.76 22.31 0 0 0
06/09/2023
22.76
 3,600 22.58 22.76 22.40 0 0 0
05/09/2023
22.58
 97,000 23.20 23.20 20.96 200 0 0.0
31/08/2023
23.20
 1,200 23.11 23.20 23.11 100 0 0.0
30/08/2023
23.11
 1,300 23.11 23.29 23.11 0 0 0
29/08/2023
23.11
 400 23.03 23.11 23.11 0 0 0
28/08/2023
23.03
 2,300 23.11 23.29 23.03 100 900 -0.0
25/08/2023
23.11
 700 23.11 23.11 22.94 0 0 0
24/08/2023
23.11
 4,200 23.11 23.29 23.11 100 0 0.0
23/08/2023
23.11
 2,900 22.85 23.11 23.03 0 0 0
22/08/2023
22.85
 4,000 23.29 23.29 22.85 0 0 0
21/08/2023
23.29
 2,200 22.94 23.29 22.85 0 100 -0.0
18/08/2023
22.94
 7,900 23.47 23.47 22.94 0 0 0
17/08/2023
23.47
 2,900 23.56 23.56 23.47 0 0 0
16/08/2023
23.56
 1,200 23.74 23.74 23.56 100 0 0.0
15/08/2023
23.74
 100 23.74 23.74 23.74 0 0 0
14/08/2023
23.74
 6,700 23.11 23.74 23.03 3,000 0 0.1
11/08/2023
23.11
 3,600 23.11 23.11 23.03 0 0 0
10/08/2023
23.11
 6,100 23.03 23.11 22.94 1,100 0 0.0
09/08/2023
23.03
 8,300 23.03 23.11 23.03 0 0 0
08/08/2023
23.03
 2,700 23.20 23.20 22.94 0 0 0
07/08/2023
23.20
 12,100 22.85 23.20 22.85 100 0 0.0
04/08/2023
22.85
 5,200 22.94 23.20 22.85 0 0 0
03/08/2023
22.94
 5,800 23.03 23.29 22.94 0 0 0
02/08/2023
23.03
 15,300 23.11 23.29 22.67 0 0 0
01/08/2023
23.11
 8,200 23.29 23.38 22.85 0 0 0
31/07/2023
23.29
 60,300 23.74 23.74 21.95 400 0 0.0
28/07/2023
23.74
 5,600 24.10 24.10 23.74 0 0 0
27/07/2023
24.10
 0 24.10 24.10 24.10 0 0 0
26/07/2023
24.10
 7,400 24.19 24.19 24.10 2,000 0 0.1
25/07/2023
24.19
 2,800 23.92 26.16 23.92 0 0 0
24/07/2023
23.92
 10,300 24.28 24.28 23.74 200 5,000 -0.1
21/07/2023
24.28
 5,600 24.37 24.37 24.19 200 0 0.0
20/07/2023
24.37
 3,700 24.37 24.64 24.37 100 0 0.0
19/07/2023
24.37
 17,300 24.64 24.73 23.74 0 100 -0.0
18/07/2023
24.64
 3,100 24.64 24.64 24.64 0 0 0
17/07/2023
24.64
 9,300 24.73 24.82 24.28 0 0 0
14/07/2023
24.73
 37,500 24.82 25.00 23.65 10,300 0 0.3
13/07/2023
24.82
 200 24.82 24.82 24.82 0 0 0
12/07/2023
24.82
 500 24.82 24.82 24.37 0 0 0
11/07/2023
24.82
 1,400 24.64 24.82 24.46 0 0 0
10/07/2023
24.64
 4,700 24.64 24.64 24.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |