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)
18/11/2008
1.61
 49,500 1.64 1.64 1.59 0 0 0
17/11/2008
1.64
 11,600 1.67 1.67 1.63 0 0 0
14/11/2008
1.67
 22,200 1.63 1.72 1.66 0 0 0
13/11/2008
1.63
 16,600 1.65 1.67 1.58 0 0 0
12/11/2008
1.65
 7,600 1.63 1.65 1.55 0 0 0
11/11/2008
1.63
 45,200 1.67 1.67 1.60 0 0 0
10/11/2008
1.67
 61,800 1.66 1.73 1.67 0 0 0
07/11/2008
1.66
 36,500 1.75 1.75 1.65 0 0 0
06/11/2008
1.75
 43,700 1.81 1.81 1.70 0 0 0
05/11/2008
1.81
 48,100 1.75 1.81 1.81 0 0 0
04/11/2008
1.75
 77,100 1.64 1.75 1.61 0 0 0
03/11/2008
1.64
 40,100 1.63 1.69 1.60 700 0 0
31/10/2008
1.63
 95,300 1.77 1.79 1.63 0 0 0
30/10/2008
1.77
 17,800 1.76 1.79 1.67 0 0 0
29/10/2008
1.76
 74,600 1.69 1.76 1.67 0 0 0
28/10/2008
1.69
 19,800 1.58 1.70 1.48 0 0 0
27/10/2008
1.58
 40,500 1.67 1.67 1.58 0 0 0
24/10/2008
1.67
 23,800 1.71 1.76 1.67 0 0 0
23/10/2008
1.71
 56,400 1.87 1.87 1.69 0 0 0
22/10/2008
1.87
 11,400 1.88 1.88 1.79 0 0 0
21/10/2008
1.88
 32,000 1.79 1.91 1.81 0 0 0
20/10/2008
1.79
 8,600 1.83 1.89 1.73 0 0 0
17/10/2008
1.83
 33,300 1.79 1.87 1.78 0 0 0
16/10/2008
1.79
 30,400 1.87 1.87 1.72 0 0 0
15/10/2008
1.87
 59,300 1.75 1.87 1.77 0 0 0
14/10/2008
1.75
 1,100 1.66 1.75 1.75 0 0 0
13/10/2008
1.66
 88,500 1.73 1.78 1.60 0 0 0
10/10/2008
1.73
 51,700 1.84 1.84 1.66 0 0 0
09/10/2008
1.84
 47,900 1.76 1.87 1.65 0 0 0
08/10/2008
1.76
 48,400 1.85 1.85 1.73 0 0 0
07/10/2008
1.85
 17,700 2.01 2.01 1.85 0 0 0
06/10/2008
2.01
 26,800 2.14 2.14 1.94 0 0 0
03/10/2008
2.14
 22,400 2.15 2.19 2.03 0 0 0
02/10/2008
2.15
 54,700 2.04 2.15 2.03 0 0 0
01/10/2008
2.04
 45,300 1.99 2.06 1.99 0 0 0
30/09/2008
1.99
 3,200 2.12 2.12 1.99 0 0 0
29/09/2008
2.12
 62,300 2.19 2.22 2.10 0 0 0
26/09/2008
2.19
 40,100 2.24 2.32 2.18 0 0 0
25/09/2008
2.24
 51,900 2.03 2.24 2.01 0 0 0
24/09/2008
2.03
 57,300 2.12 2.19 2.03 0 0 0
23/09/2008
2.12
 103,200 2.27 2.31 2.12 0 0 0
22/09/2008
2.27
 30,100 2.22 2.27 2.27 0 0 0
19/09/2008
2.22
 155,300 2.08 2.22 1.94 0 0 0
18/09/2008
2.08
 500 2.24 2.24 2.08 0 0 0
17/09/2008
2.24
 4,500 2.40 2.40 2.24 0 0 0
16/09/2008
2.40
 34,800 2.57 2.57 2.40 0 0 0
15/09/2008
2.57
 158,300 2.76 2.87 2.57 0 0 0
12/09/2008
2.76
 100 2.97 2.97 2.76 0 0 0
11/09/2008
2.97
 12,000 3.00 3.00 2.97 0 0 0
10/09/2008
3.00
 33,800 3.23 3.43 3.00 0 0 0
09/09/2008
3.23
 209,600 3.16 3.23 3.05 0 0 0
08/09/2008
3.16
 397,500 2.95 3.16 2.75 0 0 0
05/09/2008
2.95
 1,700 2.76 2.95 2.95 0 0 0
04/09/2008
2.76
 3,300 2.58 2.76 2.76 0 0 0
03/09/2008
2.58
 1,400 2.42 2.58 2.58 0 0 0
29/08/2008
2.42
 75,500 2.27 2.42 2.39 0 0 0
28/08/2008
2.27
 349,000 2.13 2.27 2.21 0 0 0
27/08/2008
2.13
 46,600 2.00 2.13 2.13 0 0 0
26/08/2008
2.00
 27,100 1.88 2.00 2.00 0 0 0
25/08/2008
1.88
 94,100 1.71 1.88 1.78 0 0 0
22/08/2008
1.71
 30,900 1.78 1.84 1.67 0 0 0
21/08/2008
1.78
 40,800 1.67 1.79 1.60 0 0 0
20/08/2008
1.67
 43,100 1.76 1.76 1.67 300 0 0
19/08/2008
1.76
 29,700 1.88 1.90 1.76 1,000 0 0
18/08/2008
1.88
 51,800 1.82 1.90 1.85 0 0 0
15/08/2008
1.82
 43,700 1.77 1.82 1.82 0 0 0
14/08/2008
1.77
 44,100 1.71 1.77 1.70 0 0 0
13/08/2008
1.71
 28,800 1.76 1.78 1.69 0 0 0
12/08/2008
1.76
 89,500 1.71 1.76 1.64 0 0 0
11/08/2008
1.71
 43,100 1.66 1.71 1.66 0 0 0
08/08/2008
1.66
 15,500 1.61 1.67 1.58 0 0 0
07/08/2008
1.61
 31,300 1.63 1.65 1.58 0 0 0
06/08/2008
1.63
 42,100 1.55 1.63 1.51 0 0 0
05/08/2008
1.55
 27,900 1.59 1.65 1.55 0 0 0
04/08/2008
1.59
 22,000 1.61 1.66 1.58 0 0 0
01/08/2008
1.61
 34,500 1.66 1.67 1.61 0 0 0
31/07/2008
1.66
 38,400 1.60 1.67 1.58 0 0 0
30/07/2008
1.60
 29,700 1.61 1.69 1.58 0 0 0
29/07/2008
1.61
 59,800 1.58 1.66 1.55 0 14,000 0
28/07/2008
1.58
 63,600 1.60 1.66 1.54 0 0 0
25/07/2008
1.60
 5,100 1.65 1.65 1.60 0 0 0
24/07/2008
1.65
 77,100 1.71 1.77 1.65 0 38,000 0
23/07/2008
1.71
 200 1.77 1.77 1.71 0 0 0
22/07/2008
1.77
 600 1.84 1.84 1.77 0 0 0
21/07/2008
1.84
 1,300 1.91 1.91 1.84 0 0 0
18/07/2008
1.91
 9,600 1.96 1.96 1.91 0 0 0
17/07/2008
1.96
 60,800 2.03 2.04 1.93 0 0 0
16/07/2008
2.03
 83,000 1.97 2.04 1.90 0 0 0
15/07/2008
1.97
 25,100 1.91 1.97 1.97 0 0 0
14/07/2008
1.91
 53,100 1.84 1.91 1.85 0 0 0
11/07/2008
1.84
 64,100 1.81 1.89 1.81 0 0 0
10/07/2008
1.81
 37,200 1.87 1.91 1.81 0 0 0
09/07/2008
1.87
 33,600 1.90 1.94 1.85 0 0 0
08/07/2008
1.90
 28,100 1.83 1.91 1.87 0 0 0
07/07/2008
1.83
 94,600 1.90 1.97 1.83 52,000 0 0
04/07/2008
1.90
 43,300 1.83 1.90 1.89 0 0 0
03/07/2008
1.83
 23,500 1.78 1.83 1.82 0 0 0
02/07/2008
1.78
 45,000 1.72 1.78 1.75 0 2,000 0
01/07/2008
1.72
 54,800 1.67 1.72 1.70 0 0 0
30/06/2008
1.67
 24,000 1.60 1.67 1.64 0 0 0

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