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)
18/10/2024
18.32
 7,300 17.99 18.32 17.91 1,900 0 0.0
17/10/2024
18.32
 21,503 18.32 18.32 18.15 21,000 0 0.5
16/10/2024
18.32
 1,400 18.32 18.32 18.32 1,200 0 0.0
15/10/2024
18.40
 900 18.40 18.40 18.40 0 0 0
14/10/2024
18.32
 2,601 18.32 18.32 18.32 2,600 0 0.1
11/10/2024
18.32
 2,500 18.32 18.32 18.32 2,500 800 0.0
10/10/2024
18.32
 9,801 18.48 18.48 18.32 9,700 0 0.2
09/10/2024
18.32
 1,600 18.56 18.56 18.32 600 0 0.0
08/10/2024
18.32
 2,500 18.23 18.40 18.23 2,400 0 0.1
07/10/2024
18.32
 8,602 18.07 18.40 18.07 8,100 0 0.2
04/10/2024
18.32
 2,700 18.07 18.32 18.07 0 0 0
03/10/2024
18.32
 6,900 17.99 18.32 17.75 0 0 0
02/10/2024
18.32
 0 18.32 18.32 18.32 0 0 0
01/10/2024
18.32
 1,500 18.40 18.56 18.32 900 0 0.0
30/09/2024
18.23
 200 17.75 18.23 17.75 0 0 0
27/09/2024
18.32
 400 18.40 18.40 18.32 0 0 0
26/09/2024
18.40
 622 18.40 18.40 18.40 0 100 0.0
25/09/2024
18.40
 5,800 18.15 18.40 17.75 0 2,500 -0.1
24/09/2024
18.15
 500 18.15 18.15 18.15 0 0 0
23/09/2024
18.15
 629 17.83 18.15 17.83 0 0 0
20/09/2024
18.40
 100 18.40 18.40 18.40 0 0 0
19/09/2024
18.15
 4,060 17.91 18.15 17.75 0 960 0.0
18/09/2024
18.07
 1,500 18.07 18.07 18.07 100 0 0.0
17/09/2024
18.15
 11,000 18.15 18.15 17.75 0 0 0
16/09/2024
18.56
 5,100 18.56 18.56 18.56 0 0 0
13/09/2024
18.56
 3,900 18.48 18.72 18.48 3,500 0 0.1
12/09/2024
17.99
 0 17.99 17.99 17.99 0 0 0
11/09/2024
17.99
 500 18.07 18.07 17.99 0 0 0
10/09/2024
18.15
 7,600 17.99 18.48 17.67 300 0 0.0
09/09/2024
17.91
 0 17.91 17.91 17.91 0 0 0
06/09/2024
17.91
 3,000 18.23 18.23 17.91 0 0 0
05/09/2024
18.32
 200 18.32 18.32 18.32 0 0 0
04/09/2024
18.32
 1,600 18.56 18.56 18.32 0 100 0.0
03/09/2024
21.62
 3,900 21.62 21.62 21.54 500 0 0.0
02/09/2024
21.14
 2,805 21.14 21.14 21.06 0 0 0
30/08/2024
18.56
 6,200 18.56 18.56 18.56 0 0 0
29/08/2024
18.32
 300 18.48 18.48 18.32 0 0 0
28/08/2024
17.99
 3,200 17.99 17.99 17.99 0 0 0
27/08/2024
18.23
 1,210 18.48 18.48 18.23 100 0 0.0
26/08/2024
18.56
 1,001 18.72 18.72 18.56 0 0 0
23/08/2024
18.72
 1,601 18.48 18.72 18.48 0 0 0
22/08/2024
18.56
 1,300 18.80 18.80 18.56 0 0 0
21/08/2024
18.32
 300 18.48 18.48 18.32 0 0 0
20/08/2024
18.48
 800 18.48 18.48 18.32 0 0 0
19/08/2024
18.32
 4,348 18.40 18.40 18.15 0 0 0
16/08/2024
18.40
 3,600 18.32 18.40 18.32 0 0 0
15/08/2024
18.40
 400 17.99 18.40 17.99 0 0 0
14/08/2024
18.40
 100 18.40 18.40 18.40 0 0 0
13/08/2024
18.40
 3,900 18.23 18.40 18.07 0 0 0
12/08/2024
18.23
 1,301 18.48 18.48 18.23 0 0 0
09/08/2024
18.48
 3,700 18.15 18.48 18.15 0 0 0
08/08/2024
18.15
 2,100 18.40 18.56 18.15 0 100 0.0
07/08/2024
18.40
 2,700 18.56 18.56 18.07 0 0 0
06/08/2024
18.56
 12,482 18.48 18.64 18.48 9,500 500 0.2
05/08/2024
18.56
 18,100 18.48 18.64 18.48 18,000 0 0.4
02/08/2024
18.56
 2,013 18.56 18.56 18.56 1,800 0 0.0
01/08/2024
19.04
 10,500 18.64 19.04 18.56 6,200 0 0.1
31/07/2024
19.20
 9,437 18.88 19.61 18.88 0 0 0
30/07/2024
18.64
 6,801 18.56 18.64 18.48 3,200 0 0.1
29/07/2024
18.56
 12,402 18.56 18.64 18.56 11,300 0 0.3
26/07/2024
18.64
 7,800 18.56 18.64 18.56 4,300 0 0.1
25/07/2024
18.56
 7,579 18.56 18.56 18.56 7,100 0 0.2
24/07/2024
18.64
 25,101 18.56 18.88 18.56 22,800 0 0.5
23/07/2024
18.48
 5,101 18.64 18.64 18.48 1,800 0 0.0
22/07/2024
18.64
 37,000 18.56 18.64 18.56 32,300 0 0.7
19/07/2024
18.88
 909 18.88 18.88 18.88 0 0 0
18/07/2024
18.88
 4,001 18.64 18.88 18.56 2,400 0 0.1
17/07/2024
18.88
 13,501 18.72 18.88 18.40 10,400 0 0.2
16/07/2024
18.72
 9,546 18.56 18.88 18.56 4,800 27 0.1
15/07/2024
18.64
 15,130 18.88 18.88 18.56 14,200 0 0.3
12/07/2024
18.88
 11,500 18.56 18.88 18.56 0 1,000 0.0
11/07/2024
18.40
 7,000 18.48 18.48 18.32 6,600 0 0.1
10/07/2024
18.48
 3,600 18.32 18.48 18.32 1,900 0 0.0
09/07/2024
18.56
 2,801 18.32 18.56 18.32 1,100 0 0.0
08/07/2024
18.56
 7,559 18.32 18.56 18.32 5,000 0 0.1
05/07/2024
18.56
 6,700 18.32 18.56 18.32 6,100 0 0.1
04/07/2024
18.56
 300 18.56 18.56 18.56 0 0 0
03/07/2024
21.62
 949 21.62 21.62 21.22 60,000 60,000 0
02/07/2024
18.56
 100 18.56 18.56 18.56 0 0 0
01/07/2024
18.56
 300 18.56 18.56 18.56 0 0 0
28/06/2024
18.56
 8,800 18.72 18.72 18.56 0 300 0.0
27/06/2024
18.88
 1,300 18.56 18.88 18.56 0 100 0.0
26/06/2024
18.88
 4,310 18.56 18.88 18.32 0 0 0
25/06/2024
18.56
 3,200 18.56 18.56 18.56 0 0 0
24/06/2024
18.56
 40,742 18.56 18.72 18.32 39,100 500 0.9
21/06/2024
18.56
 12,500 18.56 18.56 17.83 4,200 0 0.1
20/06/2024
18.56
 5,560 19.61 19.61 17.99 0 0 0
19/06/2024
18.56
 8,300 19.53 19.53 17.99 200 200 0.0
18/06/2024
18.64
 35,500 17.83 19.53 17.83 1,400 0 0.0
17/06/2024
17.75
 9,400 17.91 17.91 17.75 6,000 0 0.1
14/06/2024
17.83
 22,101 17.27 18.15 17.27 200 0 0.0
13/06/2024
17.35
 17,000 17.51 17.51 16.14 0 0 0
12/06/2024
17.35
 5,500 17.35 17.43 17.35 0 0 0
11/06/2024
17.75
 300 17.75 17.75 17.75 0 0 0
10/06/2024
17.35
 1,700 17.27 17.35 17.27 0 0 0
07/06/2024
17.27
 17,300 17.35 17.35 17.27 0 0 0
06/06/2024
17.27
 7,300 17.35 17.35 17.02 0 0 0
05/06/2024
17.27
 11,014 17.43 17.43 17.19 0 0 0
04/06/2024
17.35
 4,940 17.35 17.43 17.35 0 0 0
03/06/2024
17.27
 13,701 17.43 17.51 17.27 0 0 0

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