CTCP Xi măng La Hiên VVMI (clh)

21.90
-0.20
(-0.90%)
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
(2024-10-09) 		-0.60 -2.64% 69,800 38,700 0.9
21.90
22.80
21.90
2 tháng
(2024-09-09) 		-0.10 -0.45% 133,800 50,340 1.1
21.90
23
21.90
3 tháng
(2024-08-12) 		-0.50 -2.21% 168,100 50,340 1.1
21.90
23.20
21.90
6 tháng
(2024-05-13) 		0.10 0.45% 728,800 258,140 5.9
21.40
23.80
21.90
12 tháng
(2023-11-14) 		-0.03 -0.13% 1,419,400 253,940 5.8
21.40
25.08
21.90
24 tháng
(2022-11-21) 		-2.10 -8.68% 2,455,462 302,340 7.0
21.40
25.47
21.90
36 tháng
(2021-11-24) 		0.69 3.22% 5,361,955 291,240 6.4
19.63
29.77
21.90
60 tháng
(2019-12-05) 		15.62 241.22% 8,900,306 594,840 14.8
5.75
29.77
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
24.44
 6,700 24.68 24.68 23.56 0 0 0
07/11/2022
24.68
 2,200 24.36 24.68 24.04 0 0 0
04/11/2022
24.36
 1,000 24.68 25.63 24.28 0 0 0
03/11/2022
24.68
 200 24.60 24.68 24.68 0 0 0
02/11/2022
24.60
 2,700 25.39 25.39 24.44 0 0 0
01/11/2022
25.39
 2,700 24.68 25.39 24.68 0 0 0
31/10/2022
24.68
 1,300 25.08 25.08 23.96 0 0 0
28/10/2022
25.08
 2,600 23.56 25.08 23.88 1,200 0 0.0
27/10/2022
23.56
 5,500 24.12 24.92 23.56 100 0 0.0
26/10/2022
24.12
 1,515 24.84 24.84 24.12 0 500 -0.0
25/10/2022
24.84
 2,605 25.24 25.24 23.88 0 0 0
24/10/2022
25.24
 5,000 24.92 25.47 24.36 4,400 0 0.1
21/10/2022
24.92
 2,101 25.08 25.08 24.36 0 0 0
20/10/2022
25.08
 2,000 25.39 25.39 24.36 0 0 0
19/10/2022
25.39
 2,100 25.47 25.47 24.68 0 0 0
18/10/2022
25.47
 4,600 25.08 25.47 25.31 0 0 0
17/10/2022
25.08
 1,300 25.47 25.47 24.68 0 0 0
14/10/2022
25.47
 8,900 25.63 25.63 24.68 0 0 0
13/10/2022
25.63
 2,300 25.31 25.63 25.31 0 0 0
12/10/2022
25.31
 4,800 24.68 25.31 24.04 0 200 -0.0
11/10/2022
24.68
 2,000 25.31 25.31 24.44 0 0 0
10/10/2022
25.31
 600 25.31 25.31 25.31 0 0 0
07/10/2022
25.31
 10,900 25.87 25.87 23.88 0 0 0
06/10/2022
25.87
 2,600 26.27 26.27 25.63 0 0 0
05/10/2022
26.27
 3,300 26.67 26.67 26.27 0 0 0
04/10/2022
26.67
 7,800 26.99 26.99 25.00 0 0 0
03/10/2022
26.99
 700 26.99 26.99 26.27 0 0 0
30/09/2022
26.99
 1,700 26.91 26.99 25.63 200 0 0.0
29/09/2022
26.91
 6,600 26.43 27.78 26.43 300 0 0.0
28/09/2022
26.43
 40,500 27.70 27.70 26.35 20,000 0 0.7
27/09/2022
27.70
 28,982 27.07 27.86 26.91 19,000 0 0.6
26/09/2022
27.07
 16,600 27.70 27.70 27.07 10,000 0 0.3
23/09/2022
27.70
 2,000 27.46 27.86 27.70 900 0 0.0
22/09/2022
27.46
 3,100 27.86 27.86 27.46 0 0 0
21/09/2022
27.86
 2,420 27.86 27.94 27.07 200 0 0.0
20/09/2022
27.86
 7,400 27.07 27.86 27.07 1,000 0 0.0
19/09/2022
27.07
 10,951 27.46 27.46 26.75 0 0 0
16/09/2022
27.46
 2,500 28.10 28.10 27.07 0 300 -0.0
15/09/2022
28.10
 4,251 28.10 28.26 27.54 3,500 0 0.1
14/09/2022
28.10
 23,000 28.18 28.18 26.27 7,000 0 0.2
13/09/2022
28.18
 15,300 27.86 28.26 27.07 10,400 0 0.4
12/09/2022
27.86
 2,610 28.58 28.58 27.86 500 0 0.0
09/09/2022
28.58
 15,000 27.70 28.58 27.78 300 0 0.0
08/09/2022
27.70
 8,400 28.58 28.58 27.46 2,000 0 0.1
07/09/2022
28.58
 1,400 28.10 28.58 27.46 1,000 0 0.0
06/09/2022
28.10
 11,200 28.18 29.06 27.38 1,400 1,300 0.0
05/09/2022
28.18
 16,800 28.66 28.66 26.83 5,000 0 0.2
31/08/2022
28.66
 16,200 28.90 28.90 27.46 11,600 0 0.4
30/08/2022
28.90
 4,000 29.06 29.06 27.86 700 0 0.0
29/08/2022
29.06
 5,208 29.29 29.29 28.26 0 0 0
26/08/2022
29.29
 7,300 29.77 29.77 28.34 0 0 0
25/08/2022
29.77
 8,600 27.86 30.65 27.86 0 0 0
24/08/2022
27.86
 3,900 27.86 27.94 27.86 2,300 0 0.1
23/08/2022
27.86
 15,000 27.15 27.86 27.07 600 0 0.0
22/08/2022
27.15
 8,500 27.86 27.86 27.15 0 0 0
19/08/2022
27.86
 900 27.86 27.86 27.46 0 0 0
18/08/2022
27.86
 1,730 27.23 27.86 27.62 1,200 0 0.0
17/08/2022
27.23
 10,000 27.15 27.46 27.15 0 0 0
16/08/2022
27.15
 5,300 27.54 27.62 27.15 0 0 0
15/08/2022
27.54
 9,910 27.94 27.94 27.54 0 0 0
12/08/2022
27.94
 2,100 28.34 28.34 27.86 0 0 0
11/08/2022
28.34
 4,835 28.58 28.66 27.94 0 0 0
10/08/2022
28.58
 3,700 28.58 28.66 28.50 0 0 0
09/08/2022
28.58
 2,100 27.86 28.58 27.86 0 0 0
08/08/2022
27.86
 2,080 28.90 28.90 27.46 0 980 -0.0
05/08/2022
28.90
 19,000 28.18 28.90 28.18 0 0 0
04/08/2022
28.18
 2,570 28.02 28.18 28.02 0 0 0
03/08/2022
28.02
 3,300 27.86 28.02 27.86 0 0 0
02/08/2022
27.86
 3,900 27.86 28.10 27.86 0 0 0
01/08/2022
27.86
 11,300 27.62 27.86 27.46 0 0 0
29/07/2022
27.62
 9,700 28.02 28.02 26.51 0 0 0
28/07/2022
28.02
 8,600 27.46 28.02 27.38 0 0 0
27/07/2022
27.46
 4,940 27.46 27.46 26.27 0 0 0
26/07/2022
27.46
 27,100 27.30 27.46 26.27 3,600 3,600 0
25/07/2022
27.30
 24,840 26.27 27.38 26.27 5,000 0 0.2
22/07/2022
26.27
 3,200 26.19 26.43 26.27 0 0 0
21/07/2022
26.19
 7,700 26.27 26.59 26.03 0 0 0
20/07/2022
26.27
 10,300 25.87 26.27 25.87 0 2,300 -0.1
19/07/2022
25.87
 8,760 25.87 25.87 25.55 0 2,360 -0.1
18/07/2022
25.87
 6,700 25.31 25.87 25.24 0 400 -0.0
15/07/2022
25.31
 2,800 25.31 25.55 25.31 0 0 0
14/07/2022
25.31
 3,900 25.31 25.71 25.31 0 0 0
13/07/2022
25.31
 4,826 25.47 25.47 25.31 500 0 0.0
12/07/2022
25.47
 1,300 25.31 25.47 25.31 0 0 0
11/07/2022
25.31
 2,410 25.79 25.79 25.31 0 0 0
08/07/2022
25.79
 3,400 25.24 25.79 25.16 900 0 0.0
07/07/2022
25.24
 1,900 25.31 25.31 25.24 200 0 0.0
06/07/2022
25.31
 4,500 25.47 25.47 25.08 0 0 0
05/07/2022
25.47
 2,800 25.47 25.63 25.47 500 0 0.0
04/07/2022
25.47
 14,600 25.79 25.79 25.47 0 0 0
01/07/2022
25.79
 500 25.87 25.87 25.79 0 0 0
30/06/2022
25.87
 1,500 25.24 25.87 25.47 0 0 0
29/06/2022
25.24
 5,800 25.47 25.87 25.24 0 0 0
28/06/2022
25.47
 2,400 25.39 25.47 25.00 100 0 0.0
27/06/2022
25.39
 2,300 25.16 25.39 25.16 0 0 0
24/06/2022
25.16
 800 25.39 25.39 25.16 0 0 0
23/06/2022
25.39
 6,700 25.47 25.47 25.08 0 0 0
22/06/2022
25.47
 7,300 25.08 25.47 25.08 0 0 0
21/06/2022
25.08
 6,200 25.08 25.79 25.08 0 100 -0.0
20/06/2022
25.08
 14,320 26.03 26.03 25.08 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |