CTCP Xi măng La Hiên VVMI (clh)

20.70
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
(2026-09-07) 		0.30 1.48% 35,500 -7,200 -0.1
20
20.70
20.70
2 tháng
(2026-08-06) 		0.30 1.48% 65,900 -2,000 0.0
20
21
20.70
3 tháng
(2026-07-07) 		0.50 2.49% 120,500 3,100 0.1
20
21
20.70
6 tháng
(2026-04-08) 		0.82 4.16% 350,900 -1,200 0.0
19.60
21.90
20.70
12 tháng
(2025-10-10) 		0.56 2.78% 917,500 -10,200 -0.2
18.71
21.90
20.70
24 tháng
(2024-10-15) 		2.20 11.98% 2,518,037 77,800 1.7
16.14
21.90
20.70
36 tháng
(2023-10-23) 		3.18 18.24% 3,937,714 329,440 7.5
14.46
21.90
20.70
60 tháng
(2021-11-01) 		4.02 24.23% 8,994,823 545,740 13.6
14.46
24.02
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2025
18.64
 8,308 18.64 18.64 18.64 0 0 0
06/03/2025
18.64
 9,308 18.64 18.80 18.64 0 0 0
05/03/2025
18.64
 100 18.64 18.64 18.64 0 0 0
04/03/2025
18.72
 10,300 18.64 18.72 18.64 0 0 0
03/03/2025
18.72
 5,101 18.64 18.72 18.64 100 2,000 0.0
28/02/2025
18.72
 16,600 18.80 18.80 18.72 0 0 0
27/02/2025
18.88
 21,410 18.80 18.88 18.72 0 0 0
26/02/2025
18.96
 10,900 18.56 18.96 18.56 0 0 0
25/02/2025
18.56
 26,010 18.48 18.64 18.48 0 0 0
24/02/2025
18.48
 8,690 18.40 18.48 18.40 900 0 0.0
21/02/2025
18.48
 5,416 18.40 18.56 18.32 0 0 0
20/02/2025
18.15
 13,700 18.40 18.96 18.15 0 7,300 -0.2
19/02/2025
18.15
 2,200 18.23 18.23 18.15 0 0 0
18/02/2025
18.32
 8,201 18.23 18.32 18.23 0 6,900 -0.2
17/02/2025
18.23
 11,700 18.32 18.32 18.15 200 7,000 -0.2
14/02/2025
18.32
 1,800 18.32 18.32 18.32 0 0 0
13/02/2025
18.23
 2,320 18.07 18.23 18.07 0 0 0
12/02/2025
18.07
 700 18.23 18.32 18.07 0 0 0
11/02/2025
17.99
 3,211 18.23 18.23 17.99 0 0 0
10/02/2025
18.23
 5,900 18.48 18.56 17.91 0 0 0
07/02/2025
18.56
 1,200 18.56 18.56 18.56 0 0 0
06/02/2025
18.56
 1,005 18.56 18.56 18.56 0 0 0
05/02/2025
18.80
 6,100 18.96 18.96 17.35 0 900 0.0
04/02/2025
18.56
 7,000 18.88 18.96 18.56 0 0 0
24/01/2025
18.32
 48 18.32 18.32 18.32 0 0 0
23/01/2025
18.32
 100 18.32 18.32 18.32 0 0 0
22/01/2025
18.32
 4,900 18.07 18.32 18.07 0 300 0.0
21/01/2025
17.91
 2,600 17.91 17.91 17.91 0 0 0
20/01/2025
17.75
 1,400 17.75 17.75 17.75 0 0 0
17/01/2025
17.75
 1,000 17.67 17.75 17.67 0 0 0
16/01/2025
17.51
 0 17.51 17.51 17.51 0 0 0
15/01/2025
17.51
 1,600 17.51 17.59 17.51 0 0 0
14/01/2025
17.35
 3,600 17.27 17.35 17.27 0 0 0
13/01/2025
17.67
 5,400 17.51 17.67 16.94 300 0 0.0
10/01/2025
17.59
 4 17.59 17.59 17.59 0 0 0
09/01/2025
17.59
 501 17.99 17.99 17.59 0 0 0
08/01/2025
18.07
 0 18.07 18.07 18.07 0 0 0
07/01/2025
16.54
 1,600 16.54 16.54 16.54 100 0 0.0
06/01/2025
18.07
 7,805 18.07 18.07 17.35 0 200 0.0
03/01/2025
18.32
 150 18.32 18.32 18.32 0 0 0
02/01/2025
18.88
 6,600 17.59 19.20 17.59 0 0 0
31/12/2024
17.51
 0 17.51 17.51 17.51 0 0 0
30/12/2024
17.51
 5,610 17.35 17.51 17.35 0 100 0.0
27/12/2024
17.35
 7,100 17.43 17.43 17.35 0 0 0
26/12/2024
17.35
 11,400 17.51 17.51 17.35 200 0 0.0
25/12/2024
17.51
 9,400 17.59 17.59 17.35 0 0 0
24/12/2024
17.59
 2,700 17.59 17.59 17.59 0 0 0
23/12/2024
17.51
 1,300 17.43 17.59 17.43 0 0 0
20/12/2024
17.43
 5,700 17.59 17.59 17.43 0 0 0
19/12/2024
17.43
 100 17.43 17.43 17.43 0 0 0
18/12/2024
17.59
 800 17.51 17.59 17.51 0 0 0
17/12/2024
17.51
 1,200 17.59 17.59 17.51 0 0 0
16/12/2024
17.59
 1,451 17.59 17.59 17.59 0 0 0
13/12/2024
17.59
 0 17.59 17.59 17.59 0 0 0
12/12/2024
17.59
 600 17.51 17.59 17.51 300 0 0.0
11/12/2024
17.43
 2,100 17.43 17.43 17.27 0 0 0
10/12/2024
17.43
 5,300 17.35 17.51 17.35 0 0 0
09/12/2024
17.59
 5,500 17.59 17.59 17.43 0 0 0
06/12/2024
17.35
 5,500 17.35 17.43 17.35 0 0 0
05/12/2024
17.75
 5,312 17.75 17.75 17.59 0 0 0
04/12/2024
20.90
 16,800 20.49 22.19 20.49 0 0 0
03/12/2024
21.46
 3,410 21.54 21.54 21.46 0 0 0
02/12/2024
21.14
 2,805 21.14 21.14 21.06 0 0 0
29/11/2024
16.14
 1,800 16.22 16.22 16.14 0 0 0
28/11/2024
16.14
 1,800 16.22 16.22 16.14 0 0 0
27/11/2024
16.14
 1,800 16.22 16.22 16.14 0 0 0
26/11/2024
16.14
 1,800 16.22 16.22 16.14 0 0 0
25/11/2024
17.59
 1,500 17.59 17.59 17.59 0 0 0
22/11/2024
17.59
 1,001 17.75 17.75 17.59 0 0 0
21/11/2024
17.75
 4,300 17.75 17.75 17.67 0 0 0
20/11/2024
17.83
 500 17.67 17.91 17.67 0 0 0
19/11/2024
17.75
 1,000 17.75 17.75 17.51 100 0 0.0
18/11/2024
17.75
 100 17.75 17.75 17.75 0 0 0
15/11/2024
17.75
 700 17.75 17.75 17.75 0 0 0
14/11/2024
17.75
 600 17.91 17.91 17.75 0 0 0
13/11/2024
17.83
 1,400 17.75 17.83 17.75 0 0 0
12/11/2024
17.75
 201 17.75 17.75 17.75 0 0 0
11/11/2024
17.91
 2,100 17.67 17.99 17.67 0 200 0.0
08/11/2024
17.67
 2,800 17.75 17.75 17.59 100 0 0.0
07/11/2024
17.83
 1,400 17.83 17.83 17.75 0 0 0
06/11/2024
17.75
 300 17.75 17.75 17.75 0 0 0
05/11/2024
17.91
 4,600 17.75 17.99 17.75 0 0 0
04/11/2024
17.99
 0 17.99 17.99 17.99 0 0 0
01/11/2024
17.99
 0 17.99 17.99 17.99 0 0 0
31/10/2024
17.99
 500 17.99 17.99 17.99 0 0 0
30/10/2024
17.99
 500 17.99 17.99 17.99 0 0 0
29/10/2024
17.91
 1,500 17.83 17.91 17.83 0 0 0

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