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)
31/05/2024
17.43
 3,700 17.43 17.43 17.35 0 0 0
30/05/2024
17.43
 3,600 17.51 17.51 17.43 0 0 0
29/05/2024
17.59
 1,100 17.51 17.59 17.43 0 0 0
28/05/2024
17.67
 18,848 17.59 17.67 17.43 2,800 0 0.1
27/05/2024
17.51
 4,440 17.51 17.59 17.51 27 0 0.0
24/05/2024
17.51
 4,003 17.59 17.67 17.51 0 0 0
23/05/2024
17.67
 5,909 17.59 17.67 17.59 0 0 0
22/05/2024
17.59
 8,707 17.67 17.75 17.51 0 0 0
21/05/2024
17.67
 3,053 17.67 17.67 17.59 400 0 0.0
20/05/2024
17.67
 6,800 17.67 17.75 17.59 0 0 0
17/05/2024
16.14
 1,800 16.22 16.22 16.14 0 0 0
16/05/2024
17.59
 6,206 17.75 17.83 17.59 0 0 0
15/05/2024
17.75
 5,651 17.67 17.75 17.59 0 0 0
14/05/2024
17.67
 1,304 17.75 17.75 17.59 0 0 0
13/05/2024
17.75
 7,633 17.75 18.07 17.75 100 0 0.0
10/05/2024
17.75
 5,312 17.75 17.75 17.59 0 0 0
09/05/2024
17.67
 2,453 17.59 17.75 17.59 0 0 0
08/05/2024
17.59
 8,447 17.75 17.75 17.59 0 0 0
07/05/2024
17.59
 13,460 17.75 17.75 17.59 100 100 0
06/05/2024
17.75
 11,607 17.91 17.91 17.75 0 200 -0.0
03/05/2024
17.83
 9,930 18.07 18.07 17.43 0 200 -0.0
02/05/2024
18.15
 9,300 18.15 18.23 17.83 0 0 0
01/05/2024
20.25
 6,800 20.25 20.49 20.25 500 0 0.0
30/04/2024
16.14
 1,800 16.22 16.22 16.14 0 0 0
29/04/2024
16.14
 1,800 16.22 16.22 16.14 0 0 0
26/04/2024: Cổ tức tiền mặt tỉ lệ: 16%
26/04/2024
18.32
 20,707 18.64 18.72 17.91 0 0 0
25/04/2024
17.83
 13,789 17.98 17.98 17.53 500 2,600 -0.0
24/04/2024
17.83
 48,200 18.06 18.43 17.68 0 900 -0.0
23/04/2024
18.06
 19,550 18.06 18.28 17.61 0 0 0
22/04/2024
18.06
 6,300 18.06 18.06 17.98 0 0 0
19/04/2024
18.06
 41,800 18.51 18.51 17.68 0 0 0
18/04/2024
15.05
 1,800 15.12 15.12 15.05 0 0 0
17/04/2024
18.36
 34,600 19.04 19.04 18.06 0 0 0
16/04/2024
18.96
 3,300 19.04 19.11 18.96 0 0 0
15/04/2024
19.26
 10,710 19.49 19.49 19.19 0 0 0
12/04/2024
19.49
 16,800 19.11 20.69 19.11 0 0 0
11/04/2024
19.11
 7,300 19.11 19.19 19.11 0 0 0
10/04/2024
19.34
 2,700 19.19 19.41 19.04 0 0 0
09/04/2024
19.19
 14,000 19.19 19.19 18.96 0 0 0
08/04/2024
19.26
 23,200 19.19 19.26 18.81 0 0 0
05/04/2024
19.49
 9,400 19.56 19.56 19.41 0 0 0
04/04/2024
19.41
 5,900 19.64 19.64 19.41 0 0 0
03/04/2024
19.64
 1,504 19.64 19.71 19.56 0 200 -0.0
02/04/2024
19.64
 1,900 19.56 19.79 19.56 0 0 0
01/04/2024
19.56
 500 19.41 19.56 19.41 0 0 0
29/03/2024
19.79
 5,400 19.64 19.79 19.41 200 0 0.0
28/03/2024
19.71
 100 19.71 19.71 19.71 0 0 0
27/03/2024
19.79
 100 19.79 19.79 19.79 0 0 0
26/03/2024
19.56
 8,300 19.56 19.56 19.34 0 0 0
25/03/2024
19.56
 8,400 19.41 19.56 19.34 0 0 0
22/03/2024
19.56
 5,400 19.56 19.56 19.41 0 600 -0.0
21/03/2024
19.49
 7,000 19.49 19.56 19.49 0 0 0
20/03/2024
19.49
 9,300 19.71 19.71 19.49 0 0 0
19/03/2024
19.71
 5,600 19.56 19.79 19.49 0 0 0
18/03/2024
19.56
 15,500 19.94 19.94 19.56 0 0 0
15/03/2024
20.01
 6,100 20.01 20.01 19.86 0 0 0
14/03/2024
20.09
 13,800 19.94 20.09 19.71 0 0 0
13/03/2024
19.94
 3,500 20.01 20.01 19.86 0 0 0
12/03/2024
20.01
 3,410 20.09 20.09 20.01 0 0 0
11/03/2024
20.09
 1,219 19.86 20.09 19.86 0 0 0
08/03/2024
20.16
 3,900 20.16 20.16 20.09 500 0 0.0
07/03/2024
20.16
 949 20.16 20.16 19.79 60,000 60,000 0
06/03/2024
20.24
 2,800 20.16 20.24 20.16 0 0 0
05/03/2024
20.24
 0 20.24 20.24 20.24 0 0 0
04/03/2024
20.24
 1,009 20.09 20.24 20.09 100,000 100,000 0
01/03/2024
20.09
 2,200 20.01 20.09 20.01 0 0 0
29/02/2024
20.01
 2,700 20.01 20.01 19.94 0 0 0
28/02/2024
20.01
 4,300 20.16 20.16 20.01 0 0 0
27/02/2024
20.09
 4,900 20.09 20.09 20.01 0 0 0
26/02/2024
20.09
 4,300 20.09 20.09 20.09 0 200 -0.0
23/02/2024
20.09
 11,100 20.09 20.16 19.94 0 0 0
22/02/2024
20.16
 2,800 20.24 20.31 20.01 200 0 0.0
21/02/2024
20.16
 2,701 19.94 20.16 19.86 0 0 0
20/02/2024
20.16
 10,708 19.79 20.16 19.79 0 0 0
19/02/2024
19.86
 6,500 19.86 19.86 19.71 100 0 0.0
16/02/2024
19.86
 100 19.86 19.86 19.86 0 0 0
15/02/2024
19.94
 23,201 20.31 20.31 19.56 7,500 0 0.2
14/02/2024
15.05
 1,800 15.12 15.12 15.05 0 0 0
13/02/2024
15.05
 1,800 15.12 15.12 15.05 0 0 0
12/02/2024
16.40
 1,500 16.40 16.40 16.40 0 0 0
09/02/2024
17.30
 6,200 17.30 17.30 17.30 0 0 0
08/02/2024
17.30
 2,013 17.30 17.30 17.30 1,800 0 0.0
07/02/2024
19.71
 2,805 19.71 19.71 19.64 0 0 0
06/02/2024
19.71
 700 19.71 19.71 19.71 0 0 0
05/02/2024
19.79
 500 19.79 19.79 19.79 0 0 0
02/02/2024
19.79
 2,300 19.64 19.79 19.64 0 0 0
01/02/2024
19.94
 2 19.94 19.94 19.94 0 0 0
31/01/2024
19.94
 3,706 19.56 19.94 19.56 0 0 0
30/01/2024
19.94
 400 20.09 20.09 19.94 0 0 0
29/01/2024
19.79
 8,700 20.24 20.24 19.56 1,000 100 0.0
26/01/2024
19.71
 1,400 19.71 19.71 19.71 0 0 0
25/01/2024
19.71
 4,100 19.94 19.94 19.71 1,800 0 0.0
24/01/2024
19.64
 5,700 19.71 19.86 19.64 0 0 0
23/01/2024
19.71
 1,100 19.79 19.79 19.71 0 0 0
22/01/2024
19.71
 2,900 19.79 19.79 19.71 0 0 0
19/01/2024
19.71
 5,100 19.49 19.71 19.41 800 0 0.0
18/01/2024
19.56
 1,000 19.56 19.56 19.56 0 0 0
17/01/2024
19.79
 500 19.56 19.79 19.56 0 0 0
16/01/2024
19.56
 9,900 19.04 19.56 18.81 2,300 0 0.1
15/01/2024
19.56
 0 19.56 19.56 19.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |