CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

6.70
-0.10
(-1.47%)
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)
21/11/2022
6.07
 14,300 6.51 6.51 5.64 0 0 0
18/11/2022
6.51
 610 5.73 6.51 6.51 0 0 0
17/11/2022
5.73
 3,100 5.99 5.99 5.73 0 0 0
16/11/2022
5.99
 900 5.64 5.99 4.86 0 0 0
15/11/2022
5.64
 34,800 5.81 5.81 5.55 0 0 0
14/11/2022
5.81
 26,100 6.51 6.68 5.64 0 0 0
11/11/2022
6.51
 2,610 6.51 6.51 5.90 0 0 0
10/11/2022
6.51
 200 6.25 6.51 6.51 0 0 0
09/11/2022
6.25
 13,400 6.51 6.85 6.25 0 0 0
08/11/2022
6.51
 63,200 5.81 6.77 5.90 0 0 0
07/11/2022
5.81
 10,800 5.90 5.90 5.81 0 0 0
04/11/2022
5.90
 13,400 6.42 6.42 5.90 0 0 0
03/11/2022
6.42
 20,101 6.25 6.42 6.33 0 0 0
02/11/2022
6.25
 400 6.51 6.51 6.25 0 0 0
01/11/2022
6.51
 6,510 6.59 6.59 6.07 0 0 0
31/10/2022
6.59
 9,600 6.59 6.59 6.25 0 0 0
28/10/2022
6.59
 7,937 6.68 6.68 6.51 0 0 0
27/10/2022
6.68
 100 6.07 6.68 6.68 0 0 0
26/10/2022
6.07
 0 6.07 6.07 6.07 0 0 0
25/10/2022
6.07
 3,000 6.07 6.07 6.07 0 0 0
24/10/2022
6.07
 2,300 6.07 6.07 6.07 0 0 0
21/10/2022
6.07
 10,200 6.77 6.77 6.07 0 0 0
20/10/2022
6.77
 1,134 6.59 6.77 6.25 0 28 -0.0
19/10/2022
6.59
 300 6.59 6.59 6.51 0 0 0
18/10/2022
6.59
 11,294 6.77 6.77 6.33 0 0 0
17/10/2022
6.77
 22,600 6.59 6.85 6.07 0 9,500 -0.1
14/10/2022
6.59
 1,602 6.51 6.94 6.59 0 0 0
13/10/2022
6.51
 1 6.51 6.51 6.51 0 0 0
12/10/2022
6.51
 7,500 5.99 6.77 6.25 0 0 0
11/10/2022
5.99
 3,100 6.33 6.33 5.99 0 0 0
10/10/2022
6.33
 5,398 6.07 6.33 6.07 0 0 0
07/10/2022
6.07
 38,200 6.59 6.59 5.90 0 0 0
06/10/2022
6.59
 1,700 6.94 6.94 6.59 0 0 0
05/10/2022
6.94
 8,327 6.85 6.94 6.85 0 0 0
04/10/2022
6.85
 7,909 6.94 6.94 6.51 0 0 0
03/10/2022
6.94
 11,900 7.11 7.11 6.94 0 0 0
30/09/2022
7.11
 7,000 7.11 7.20 6.94 0 0 0
29/09/2022
7.11
 6,600 7.20 7.29 7.03 0 0 0
28/09/2022
7.20
 28,000 7.20 7.37 7.11 0 0 0
27/09/2022
7.20
 34,107 7.03 7.46 7.11 0 0 0
26/09/2022
7.03
 6,700 7.55 7.55 7.03 0 0 0
23/09/2022
7.55
 31,750 7.63 7.81 7.37 0 0 0
22/09/2022
7.63
 2,100 7.55 7.72 7.63 0 0 0
21/09/2022
7.55
 4,600 7.46 7.63 7.46 0 0 0
20/09/2022
7.46
 7,832 7.37 7.63 7.29 0 32 -0.0
19/09/2022
7.37
 41,102 7.72 7.81 7.37 0 0 0
16/09/2022
7.72
 2,700 7.72 7.89 7.72 0 0 0
15/09/2022
7.72
 7,700 7.98 8.15 7.72 0 0 0
14/09/2022
7.98
 5,400 7.72 7.98 7.72 0 0 0
13/09/2022
7.72
 12,707 7.81 7.81 7.72 0 0 0
12/09/2022
7.81
 12,939 7.81 7.81 7.63 0 0 0
09/09/2022
7.81
 5,401 7.81 7.98 7.81 0 0 0
08/09/2022
7.81
 6,819 7.63 7.98 7.81 0 0 0
07/09/2022
7.63
 5,500 8.15 8.15 7.63 0 0 0
06/09/2022
8.15
 6,700 8.24 8.24 7.98 0 0 0
05/09/2022
8.24
 14,819 8.15 8.24 8.07 0 0 0
31/08/2022
8.15
 7,400 8.33 8.33 7.98 0 1,700 -0.0
30/08/2022
8.33
 1,600 8.24 8.33 8.15 0 0 0
29/08/2022
8.24
 9,300 8.24 8.33 7.98 0 0 0
26/08/2022
8.24
 7,300 8.24 8.33 8.24 0 0 0
25/08/2022
8.24
 5,021 8.67 8.67 8.24 0 0 0
24/08/2022
8.67
 6,500 8.07 8.67 7.98 0 0 0
23/08/2022
8.07
 8,000 8.07 8.24 8.07 0 0 0
22/08/2022
8.07
 7,500 8.67 8.67 8.07 0 0 0
19/08/2022
8.67
 400 8.33 8.67 8.41 0 0 0
18/08/2022
8.33
 4,000 8.15 8.67 8.24 0 0 0
17/08/2022
8.15
 20,845 8.59 8.59 8.15 0 0 0
16/08/2022
8.59
 7,000 8.50 8.67 8.41 0 0 0
15/08/2022
8.50
 8,740 8.59 9.37 8.33 0 0 0
12/08/2022
8.59
 2,900 8.67 8.76 8.50 0 0 0
11/08/2022
8.67
 9,100 8.76 8.85 8.59 0 0 0
10/08/2022
8.76
 5,731 9.11 9.11 8.67 0 0 0
09/08/2022
9.11
 4,500 8.94 9.46 8.67 0 0 0
08/08/2022
8.94
 17,800 9.37 9.37 8.59 0 0 0
05/08/2022
9.37
 11,050 8.33 9.46 8.41 0 0 0
04/08/2022
8.33
 19,300 8.24 8.50 8.15 0 0 0
03/08/2022
8.24
 9,500 8.15 8.41 8.15 0 0 0
02/08/2022
8.15
 5,533 8.07 8.15 8.15 0 0 0
01/08/2022
8.07
 7,311 8.07 8.15 8.07 0 0 0
29/07/2022
8.07
 100 7.81 8.07 8.07 0 0 0
28/07/2022
7.81
 27,900 7.55 7.98 7.72 0 0 0
27/07/2022
7.55
 6,300 7.72 7.81 7.55 0 0 0
26/07/2022
7.72
 800 7.63 7.72 7.72 0 0 0
25/07/2022
7.63
 2,100 7.81 7.81 7.63 0 0 0
22/07/2022
7.81
 1,700 8.07 8.07 7.63 0 0 0
21/07/2022
8.07
 1,800 7.55 8.07 7.55 0 0 0
20/07/2022
7.55
 1,200 7.72 7.98 7.55 0 0 0
19/07/2022
7.72
 2,900 7.55 7.72 7.46 0 0 0
18/07/2022
7.55
 12,702 7.55 7.72 7.46 0 0 0
15/07/2022
7.55
 18,144 7.72 7.98 7.46 0 0 0
14/07/2022
7.72
 700 8.15 8.15 7.46 0 0 0
13/07/2022
8.15
 29,000 7.98 8.50 7.46 0 0 0
12/07/2022
7.98
 176 7.81 7.98 7.98 0 0 0
11/07/2022
7.81
 8,000 7.98 7.98 7.46 0 0 0
08/07/2022
7.98
 1,400 7.46 8.07 7.89 0 0 0
07/07/2022
7.46
 38,800 7.37 7.46 7.46 0 0 0
06/07/2022
7.37
 25,200 7.81 7.81 7.37 0 0 0
05/07/2022
7.81
 2,300 7.98 7.98 7.55 0 0 0
04/07/2022
7.98
 1,300 7.81 7.98 7.63 0 0 0
01/07/2022
7.81
 1,000 8.07 8.07 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |