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)
25/07/2025
19.06
 14,600 18.71 19.06 18.53 0 0 0
24/07/2025
19.15
 9,000 18.71 19.15 18.71 0 0 0
23/07/2025
18.71
 8,700 18.97 19.15 18.71 0 0 0
22/07/2025
18.71
 2,600 19.06 19.06 18.71 0 0 0
21/07/2025
19.15
 8,200 19.42 19.42 19.15 0 0 0
18/07/2025
18.71
 4,800 20.04 20.04 18.71 0 0 0
17/07/2025
18.53
 1,400 18.44 18.53 18.44 0 0 0
16/07/2025
18.62
 1,000 18.71 18.71 18.62 0 0 0
15/07/2025
18.71
 1,600 18.71 18.71 18.62 0 0 0
14/07/2025
18.71
 1,500 19.15 19.15 18.71 0 0 0
11/07/2025
19.42
 4,500 18.53 20.13 18.53 0 0 0
10/07/2025
18.35
 2,900 18.35 19.60 18.35 0 0 0
09/07/2025
18.35
 5,500 18.35 18.44 18.26 100 0 0.0
08/07/2025
18.35
 2,500 18.35 18.35 18.26 0 0 0
07/07/2025
18.35
 2,700 18.35 18.35 18.26 0 0 0
04/07/2025
18.26
 700 18.26 18.35 18.26 200 0 0.0
03/07/2025
18.26
 2,000 18.26 18.44 18.26 100 0 0.0
02/07/2025
18.26
 1,600 18.26 18.35 18.26 0 0 0
01/07/2025
18.26
 1,600 18.26 18.26 18.26 100 0 0.0
30/06/2025
18.26
 900 18.17 18.26 18.17 0 600 0.0
27/06/2025
18.17
 8,500 18.17 18.17 18.17 100 0 0.0
26/06/2025
18.17
 1,500 18.26 18.26 18.17 0 0 0
25/06/2025
18.26
 500 18.17 18.26 18.17 0 0 0
24/06/2025
18.17
 1,800 18.17 18.26 18.17 0 0 0
23/06/2025
18.17
 4,000 18.26 18.26 18.17 0 0 0
20/06/2025
18.26
 5,500 18.26 18.35 18.26 100 0 0.0
19/06/2025
18.26
 2,500 18.26 18.26 18.26 0 0 0
18/06/2025
18.35
 6,700 18.35 18.35 18.26 0 0 0
17/06/2025
18.26
 13,900 18.26 18.35 18.17 0 0 0
16/06/2025
18.26
 9,100 18.08 18.35 18.08 0 0 0
13/06/2025
18.26
 15,800 18.26 18.26 18.17 100 0 0.0
12/06/2025
18.26
 3,400 18.26 18.35 18.26 0 0 0
11/06/2025
18.26
 1,600 18.17 18.26 18.17 0 0 0
10/06/2025
18.17
 7,000 18.17 18.26 18.08 0 0 0
09/06/2025
18.08
 3,600 18.35 18.35 18.08 0 0 0
06/06/2025
18.08
 700 18.26 18.26 18.08 0 0 0
05/06/2025
18.17
 800 18.62 18.62 18.17 0 0 0
04/06/2025
17.99
 2,700 18.26 18.26 18.17 0 0 0
03/06/2025
18.26
 4,600 18.26 18.26 18.17 0 0 0
02/06/2025
18.26
 700 18.17 18.26 18.17 0 0 0
30/05/2025
18.17
 9,600 18.35 18.35 18.17 0 0 0
29/05/2025
18.35
 2,800 18.35 18.71 18.35 0 0 0
28/05/2025
18.44
 3,100 18.35 18.62 18.26 0 0 0
27/05/2025
18.35
 1,100 18.53 18.53 18.26 0 0 0
26/05/2025
18.26
 17,400 18.17 18.35 18.17 0 0 0
23/05/2025
17.99
 10,100 17.99 18.08 17.91 0 0 0
22/05/2025
17.99
 12,700 18.08 18.17 17.99 0 0 0
21/05/2025
18.08
 23,800 18.08 18.08 17.82 0 0 0
20/05/2025
18.26
 8,400 18.35 18.35 18.17 0 0 0
19/05/2025
18.35
 15,400 18.35 18.71 18.17 0 1,500 0.0
16/05/2025
18.89
 19,800 19.51 19.51 18.35 0 200 0.0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 23%
15/05/2025
19.06
 14,900 19.87 19.87 18.71 0 200 0.0
14/05/2025
19.69
 48,300 19.61 19.85 19.61 0 0 0
13/05/2025
19.53
 42,900 19.36 19.69 19.36 0 0 0
12/05/2025
19.28
 41,700 19.12 19.36 19.04 1,200 0 0.0
09/05/2025
19.12
 19,500 18.96 19.12 18.56 0 0 0
08/05/2025
18.96
 13,600 19.28 19.28 18.23 0 0 0
07/05/2025
19.12
 27,500 19.12 19.20 18.96 500 0 0.0
06/05/2025
19.20
 20,600 19.28 19.28 18.72 0 0 0
05/05/2025
18.96
 7,500 19.04 0 18.72 0 0 0
02/05/2025
18.80
 6,100 18.96 18.96 17.35 0 900 0.0
01/05/2025
18.32
 150 18.32 18.32 18.32 0 0 0
30/04/2025
16.14
 1,800 16.22 16.22 16.14 0 0 0
29/04/2025
18.88
 6,000 18.88 18.96 18.80 0 0 0
28/04/2025
18.72
 19,715 17.75 19.28 17.75 0 0 0
25/04/2025
17.59
 5,005 17.51 17.59 17.51 0 0 0
24/04/2025
17.51
 3,700 17.43 17.75 17.43 0 0 0
23/04/2025
17.75
 3,200 17.67 17.75 17.59 0 0 0
22/04/2025
17.59
 14,125 17.75 18.15 16.46 0 0 0
21/04/2025
18.23
 5,600 18.40 18.40 17.75 0 0 0
18/04/2025
18.32
 700 18.15 18.32 18.15 100 0 0.0
17/04/2025
18.07
 500 18.07 18.07 18.07 0 0 0
16/04/2025
17.91
 8,100 18.15 18.23 17.83 0 0 0
15/04/2025
18.15
 1,200 18.07 18.15 18.07 0 0 0
14/04/2025
17.91
 900 17.91 17.91 17.83 0 0 0
11/04/2025
17.75
 16,100 17.91 18.15 17.35 0 100 0.0
10/04/2025
18.15
 6,600 17.99 18.15 17.99 0 0 0
09/04/2025
16.54
 12,000 16.46 16.78 16.46 0 500 0.0
08/04/2025
16.54
 22,800 17.35 17.75 16.54 0 0 0
07/04/2025
16.54
 700 16.54 16.62 16.54 200 0 0.0
04/04/2025
17.91
 17,700 18.40 18.40 17.35 0 300 0.0
03/04/2025
18.07
 30,900 18.88 18.88 17.75 0 0 0
02/04/2025
19.20
 4,500 19.36 19.36 19.12 0 0 0
01/04/2025
19.20
 1,222 19.36 19.36 19.20 0 0 0
31/03/2025
19.28
 32,019 18.72 19.36 18.72 0 0 0
28/03/2025
18.80
 2,627 18.88 18.88 18.72 0 0 0
27/03/2025
18.96
 13,205 18.80 18.96 18.80 1,500 0 0.0
26/03/2025
18.88
 4,500 18.88 18.96 18.72 2,000 0 0.0
25/03/2025
18.88
 24,900 18.72 18.96 18.72 5,900 0 0.1
24/03/2025
18.72
 5,010 18.96 18.96 18.56 2,500 0 0.1
21/03/2025
18.72
 5,500 18.07 18.72 18.07 0 0 0
20/03/2025
18.56
 15 18.56 18.56 18.56 0 0 0
19/03/2025
18.56
 5,601 18.88 18.96 18.56 0 0 0
18/03/2025
18.88
 0 18.88 18.88 18.88 0 0 0
17/03/2025
16.14
 1,800 16.22 16.22 16.14 0 0 0
14/03/2025
18.72
 9,500 18.56 18.72 18.48 0 0 0
13/03/2025
18.56
 1,208 18.64 18.64 18.56 0 0 0
12/03/2025
18.72
 5,504 18.88 18.88 18.56 400 0 0.0
11/03/2025
18.64
 15,800 18.56 18.88 18.56 0 0 0
10/03/2025
18.64
 6,100 18.72 18.72 18.56 0 0 0

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