CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

6.80
0.10
(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
(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)
12/09/2023
8.15
 35,700 8.15 8.24 7.98 0 0 0
11/09/2023
8.15
 52,500 8.33 8.33 8.07 0 0 0
08/09/2023
8.33
 41,500 8.41 8.41 8.24 0 0 0
07/09/2023
8.41
 104,000 8.24 8.50 8.24 0 0 0
06/09/2023
8.24
 42,000 8.15 8.24 8.07 0 0 0
05/09/2023
8.15
 56,000 8.15 8.15 7.98 0 0 0
31/08/2023
8.15
 23,200 8.07 8.24 8.07 0 0 0
30/08/2023
8.07
 40,200 8.15 8.15 7.89 0 0 0
29/08/2023
8.15
 57,700 8.15 8.33 7.98 0 0 0
28/08/2023
8.15
 90,100 8.33 8.85 8.15 0 0 0
25/08/2023
8.33
 73,500 8.15 8.67 8.24 0 0 0
24/08/2023
8.15
 45,000 8.07 8.15 7.89 0 0 0
23/08/2023
8.07
 45,200 7.98 8.50 7.89 0 0 0
22/08/2023
7.98
 61,700 8.07 8.33 7.63 0 0 0
21/08/2023
8.07
 32,000 8.33 8.59 7.98 0 0 0
18/08/2023
8.33
 442,100 8.41 9.11 8.24 0 0 0
17/08/2023
8.41
 70,800 8.50 8.59 8.33 0 0 0
16/08/2023
8.50
 72,600 8.59 8.67 8.50 0 0 0
15/08/2023
8.59
 52,300 8.67 8.67 8.41 0 0 0
14/08/2023
8.67
 91,600 8.59 8.76 8.50 0 0 0
11/08/2023
8.59
 123,200 8.41 8.59 8.41 0 0 0
10/08/2023
8.41
 97,700 8.50 8.50 8.33 0 0 0
09/08/2023
8.50
 171,800 8.50 8.59 8.33 0 0 0
08/08/2023
8.50
 89,300 8.50 8.59 8.41 0 0 0
07/08/2023
8.50
 153,700 8.76 9.02 8.33 0 0 0
04/08/2023
8.76
 60,300 8.41 8.85 8.33 0 0 0
03/08/2023
8.41
 132,400 8.67 8.67 8.24 0 0 0
02/08/2023
8.67
 146,600 8.85 8.94 8.24 0 0 0
01/08/2023
8.85
 216,800 9.63 9.72 8.67 0 0 0
31/07/2023
9.63
 449,200 9.11 9.98 9.28 0 0 0
28/07/2023
9.11
 209,300 8.15 9.11 8.24 0 0 0
27/07/2023
8.15
 50,100 7.89 8.24 7.81 0 0 0
26/07/2023
7.89
 41,000 7.98 7.98 7.81 0 0 0
25/07/2023
7.98
 46,000 8.24 8.24 7.81 0 0 0
24/07/2023
8.24
 150,700 7.72 8.41 7.63 0 0 0
21/07/2023
7.72
 86,700 7.72 7.89 7.46 0 0 0
20/07/2023
7.72
 47,200 7.72 7.81 7.63 0 0 0
19/07/2023
7.72
 63,700 7.72 7.89 7.46 0 0 0
18/07/2023
7.72
 39,600 7.72 7.81 7.63 0 0 0
17/07/2023
7.72
 80,700 7.46 7.81 7.29 0 0 0
14/07/2023
7.46
 113,800 7.46 7.63 7.29 0 0 0
13/07/2023
7.46
 118,200 7.81 7.98 7.37 0 0 0
12/07/2023
7.81
 143,700 8.07 8.24 7.55 0 0 0
11/07/2023
8.07
 77,900 7.63 8.07 7.55 0 0 0
10/07/2023
7.63
 234,200 7.98 8.15 7.37 0 0 0
07/07/2023
7.98
 83,400 7.89 8.15 7.55 0 0 0
06/07/2023
7.89
 179,100 8.41 9.02 7.37 0 0 0
05/07/2023
8.41
 135,963 8.67 8.85 8.15 0 0 0
04/07/2023
8.67
 197,151 9.28 9.89 8.15 0 0 0
03/07/2023
9.28
 253,400 8.33 9.46 8.59 0 0 0
30/06/2023
8.33
 294,044 7.63 8.33 7.72 0 0 0
29/06/2023
7.63
 154,140 6.77 7.63 6.94 0 0 0
28/06/2023
6.77
 3,000 6.77 6.77 6.68 0 0 0
27/06/2023
6.77
 4,809 6.85 6.85 6.77 0 0 0
26/06/2023
6.85
 23,807 7.03 7.03 6.68 0 0 0
23/06/2023
7.03
 50,100 6.94 7.11 6.85 0 0 0
22/06/2023
6.94
 25,500 6.77 6.94 6.77 0 0 0
21/06/2023
6.77
 30,900 6.85 7.03 6.68 0 0 0
20/06/2023
6.85
 15,001 6.68 6.85 6.59 0 0 0
19/06/2023
6.68
 40,000 6.77 6.77 6.51 0 0 0
16/06/2023
6.77
 31,500 6.77 6.85 6.59 0 0 0
15/06/2023
6.77
 12,800 7.03 7.03 6.68 0 0 0
14/06/2023
7.03
 32,341 7.11 7.37 6.94 0 0 0
13/06/2023
7.11
 78,800 6.68 7.11 6.85 0 0 0
12/06/2023
6.68
 23,538 6.59 6.77 6.42 0 0 0
09/06/2023
6.59
 25,900 6.51 6.68 6.42 0 0 0
08/06/2023
6.51
 37,302 6.94 6.94 6.51 0 0 0
07/06/2023
6.94
 48,500 6.68 6.94 6.59 0 0 0
06/06/2023
6.68
 29,000 6.68 6.68 6.42 0 0 0
05/06/2023
6.68
 58,800 6.77 6.94 6.59 0 0 0
02/06/2023
6.77
 75,800 7.03 7.46 6.68 0 0 0
01/06/2023
7.03
 111,200 6.33 7.03 6.42 0 0 0
31/05/2023
6.33
 108,100 6.16 6.42 6.07 0 0 0
30/05/2023
6.16
 2,600 6.16 6.16 5.99 0 0 0
29/05/2023
6.16
 800 5.99 6.16 6.07 0 0 0
26/05/2023
5.99
 61,900 6.07 6.16 5.90 0 0 0
25/05/2023
6.07
 17,700 6.25 6.25 6.07 0 0 0
24/05/2023
6.25
 2,600 6.07 6.33 6.25 0 0 0
23/05/2023
6.07
 19,000 6.07 6.16 6.07 0 0 0
22/05/2023
6.07
 9,200 6.07 6.25 6.07 0 0 0
19/05/2023
6.07
 14,600 6.16 6.25 6.07 0 0 0
18/05/2023
6.16
 4,586 6.16 6.25 6.16 0 0 0
17/05/2023
6.16
 40,800 6.51 6.51 6.16 0 0 0
16/05/2023
6.51
 3,500 6.33 6.51 6.25 0 0 0
15/05/2023
6.33
 58,000 6.07 6.42 6.07 0 0 0
12/05/2023
6.07
 80,000 6.33 6.42 6.07 0 0 0
11/05/2023
6.33
 3,900 6.51 6.59 6.33 0 0 0
10/05/2023
6.51
 453 6.59 6.59 6.51 0 0 0
09/05/2023
6.59
 1,600 6.42 6.59 6.25 0 0 0
08/05/2023
6.42
 1,100 6.42 6.51 6.42 0 0 0
05/05/2023
6.42
 700 6.33 6.59 6.42 0 0 0
04/05/2023
6.33
 3,242 6.59 6.59 6.07 0 0 0
28/04/2023
6.59
 3,400 6.51 6.68 6.16 0 0 0
27/04/2023
6.51
 800 6.16 6.51 6.51 0 0 0
26/04/2023
6.16
 200 6.16 6.16 6.16 0 0 0
25/04/2023
6.16
 4,200 6.25 6.33 6.16 0 0 0
24/04/2023
6.25
 2,600 6.33 6.33 6.25 0 0 0
21/04/2023
6.33
 2,100 6.42 6.77 6.33 0 0 0
20/04/2023
6.42
 5,546 6.33 6.59 6.42 0 0 0
19/04/2023
6.33
 6,479 6.59 6.85 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |