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)
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
03/02/2025
18.72
 16,600 18.80 18.80 18.72 0 0 0
31/01/2025
16.14
 1,800 16.22 16.22 16.14 0 0 0
30/01/2025
16.14
 1,800 16.22 16.22 16.14 0 0 0
29/01/2025
16.14
 1,800 16.22 16.22 16.14 0 0 0
28/01/2025
16.14
 1,800 16.22 16.22 16.14 0 0 0
27/01/2025
16.14
 1,800 16.22 16.22 16.14 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
01/01/2025
17.51
 0 17.51 17.51 17.51 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
28/10/2024
17.91
 3,400 18.15 18.15 17.75 0 0 0
25/10/2024
18.15
 500 17.91 18.15 17.91 0 0 0
24/10/2024
17.83
 4,900 17.99 17.99 17.83 0 0 0
23/10/2024
18.15
 0 18.15 18.15 18.15 0 0 0
22/10/2024
18.15
 600 18.15 18.15 18.15 0 0 0
21/10/2024
18.15
 4,000 18.15 18.15 18.15 0 0 0

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