CTCP Xi măng La Hiên VVMI (clh)

21.80
-0.20
(-0.91%)
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) 		-0.40 -1.78% 27,601 0 -0
21.90
22.50
22
2 tháng
(2024-09-23) 		-0.40 -1.78% 109,559 47,500 1.1
21.90
22.80
22
3 tháng
(2024-08-23) 		-1.10 -4.74% 161,631 50,440 1.1
21.90
23.20
22
6 tháng
(2024-05-27) 		0.40 1.84% 686,599 268,140 6.1
21.40
23.80
22
12 tháng
(2023-11-27) 		0.42 1.93% 1,402,144 263,640 6.0
21.40
25.08
22
24 tháng
(2022-12-02) 		-1.78 -7.46% 2,447,902 313,340 7.3
21.40
25.47
22
36 tháng
(2021-12-07) 		1.43 6.93% 5,146,579 281,440 6.0
19.63
29.77
22
60 tháng
(2019-12-18) 		15.81 251.33% 8,883,950 605,340 15.1
5.75
29.77
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2022
26.03
 4,600 26.11 26.11 25.00 0 0 0
16/06/2022
26.11
 200 25.63 26.11 25.71 0 0 0
15/06/2022
25.63
 12,700 25.63 26.19 25.39 1,800 0 0.1
14/06/2022
25.63
 3,400 25.87 25.87 25.55 0 0 0
13/06/2022
25.87
 7,601 26.27 26.27 25.55 0 0 0
10/06/2022
26.27
 3,800 26.11 26.67 26.27 0 0 0
09/06/2022
26.11
 4,700 26.91 26.91 26.11 0 0 0
08/06/2022
26.91
 4,500 26.67 26.91 25.95 0 0 0
07/06/2022
26.67
 10,301 26.99 26.99 25.95 0 0 0
06/06/2022
26.99
 3,420 26.43 26.99 26.35 600 0 0.0
03/06/2022
26.43
 4,900 26.99 26.99 26.27 0 3,100 -0.1
02/06/2022
26.99
 24,700 26.59 27.62 26.67 2,100 0 0.1
01/06/2022
26.59
 6,300 26.27 26.59 26.03 1,400 0 0.0
31/05/2022
26.27
 10,500 25.95 26.27 25.87 2,200 0 0.1
30/05/2022
25.95
 3,200 26.11 26.11 25.63 0 800 -0.0
27/05/2022
26.11
 2,800 25.95 26.19 25.55 2,000 1,100 0.0
26/05/2022
25.95
 7,000 26.27 26.27 25.63 0 2,400 -0.1
25/05/2022
26.27
 2,700 26.03 26.51 25.47 0 300 -0.0
24/05/2022
26.03
 0 26.03 26.03 26.03 0 0 0
23/05/2022
26.03
 9,000 25.16 26.11 25.16 0 0 0
20/05/2022
25.16
 33,700 25.16 26.27 25.08 0 15,300 -0.5
19/05/2022
25.16
 23,600 25.31 25.31 24.68 1,000 12,400 -0.4
18/05/2022
25.31
 19,500 25.31 27.07 25.08 0 6,200 -0.2
17/05/2022
25.31
 19,115 25.39 27.78 24.92 0 10,600 -0.3
16/05/2022
25.39
 19,000 24.92 26.59 24.92 0 6,300 -0.2
13/05/2022
24.92
 34,101 25.95 26.67 24.92 5,000 11,400 -0.2
12/05/2022
25.95
 13,005 26.67 27.07 25.95 0 2,600 -0.1
11/05/2022
26.67
 7,500 25.87 27.07 25.95 0 3,000 -0.1
10/05/2022
25.87
 24,401 25.79 26.27 25.79 0 14,900 -0.5
09/05/2022
25.79
 10,700 26.59 26.59 25.79 1,500 1,300 0.0
06/05/2022
26.59
 4,313 26.59 26.59 26.19 0 2,300 -0.1
05/05/2022
26.59
 15,800 26.03 26.91 26.27 0 5,000 -0.2
04/05/2022
26.03
 31,830 26.67 26.67 26.03 0 13,600 -0.4
29/04/2022
26.67
 22,700 26.59 27.23 26.51 15,000 10,000 0.2
28/04/2022
26.59
 14,700 26.03 26.99 25.55 10,100 0 0.3
27/04/2022: Cổ tức tiền mặt tỉ lệ: 25%
27/04/2022
26.03
 8,300 26.67 27.07 26.03 0 600 -0.0
26/04/2022
26.67
 26,939 25.63 26.67 25.63 10,300 0 0.4
25/04/2022
25.63
 41,341 26.30 26.30 25.19 15,000 1,300 0.5
22/04/2022
26.30
 55,300 26.30 26.89 26.08 0 25,500 -0.9
21/04/2022
26.30
 55,300 26.89 26.89 26.08 0 25,500 -0.9
20/04/2022
26.89
 18,200 26.59 27.26 26.59 1,000 7,200 -0.2
19/04/2022
26.59
 32,800 26.96 27.33 26.59 0 0 0
18/04/2022
26.96
 20,700 26.67 27.85 26.89 0 9,900 -0.4
15/04/2022
26.67
 11,400 26.37 27.04 26.37 0 0 0
14/04/2022
26.37
 24,700 26.82 26.82 26.00 0 11,500 -0.4
13/04/2022
26.82
 14,300 27.33 27.33 26.67 0 6,100 -0.2
12/04/2022
27.33
 8,700 27.78 27.78 27.04 0 2,000 -0.1
08/04/2022
27.78
 13,100 28.08 28.08 27.56 1,200 6,200 -0.2
07/04/2022
28.08
 8,400 28.00 29.56 27.78 100 3,500 -0.1
06/04/2022
28.00
 6,300 27.78 28.15 28.00 0 0 0
05/04/2022
27.78
 26,400 28.30 28.30 27.78 0 3,000 -0.1
04/04/2022
28.30
 23,300 28.89 28.89 27.85 0 0 0
01/04/2022
28.89
 30,800 29.56 29.56 28.67 0 0 0
31/03/2022
29.56
 12,500 29.63 29.63 29.26 0 0 0
30/03/2022
29.63
 9,100 29.63 29.78 29.56 0 0 0
29/03/2022
29.63
 21,200 29.41 29.71 29.48 0 0 0
28/03/2022
29.41
 24,400 28.89 29.93 28.96 0 0 0
25/03/2022
28.89
 43,300 27.85 29.63 27.85 0 0 0
24/03/2022
27.85
 4,000 27.85 27.85 26.89 0 0 0
23/03/2022
27.85
 8,524 27.56 27.85 27.41 0 1,500 -0.1
22/03/2022
27.56
 18,900 27.85 28.52 27.56 1,000 900 0.0
21/03/2022
27.85
 33,500 25.85 28.22 25.85 0 0 0
18/03/2022
25.85
 14,400 25.63 25.85 25.48 1,000 0 0.0
17/03/2022
25.63
 20,100 26.22 26.22 25.63 0 0 0
16/03/2022
26.22
 9,800 26.15 26.52 25.56 0 0 0
15/03/2022
26.15
 39,540 24.96 26.30 24.96 0 2,900 -0.1
14/03/2022
24.96
 35,400 24.45 25.19 24.45 0 4,400 -0.1
11/03/2022
24.45
 30,200 23.63 24.82 23.48 0 0 0
10/03/2022
23.63
 11,100 23.41 23.63 23.26 0 0 0
09/03/2022
23.41
 26,500 22.96 23.41 22.96 2,000 0 0.1
08/03/2022
22.96
 15,100 23.11 23.11 22.89 2,000 0 0.1
07/03/2022
23.11
 23,300 23.11 23.11 22.67 0 0 0
04/03/2022
23.11
 12,900 22.89 23.11 22.52 0 0 0
03/03/2022
22.89
 6,300 22.89 23.11 22.22 0 0 0
02/03/2022
22.89
 13,700 22.89 22.89 22.45 2,000 0 0.1
01/03/2022
22.89
 14,200 23.63 23.63 22.59 0 0 0
28/02/2022
23.63
 40,800 22.22 23.63 22.08 0 0 0
25/02/2022
22.22
 12,100 22.15 22.30 22.15 0 0 0
24/02/2022
22.15
 21,300 22.15 22.22 21.11 1,700 0 0.1
23/02/2022
22.15
 2,600 22.22 22.52 21.93 0 0 0
22/02/2022
22.22
 15,300 22.59 22.59 22.22 0 0 0
21/02/2022
22.59
 35,700 22.45 22.67 22.15 0 0 0
18/02/2022
22.45
 44,900 21.93 22.45 22.00 0 1,000 -0.0
17/02/2022
21.93
 5,600 22.22 22.22 21.93 0 0 0
16/02/2022
22.22
 7,600 22.22 22.37 22.15 0 0 0
15/02/2022
22.22
 24,614 21.78 22.22 21.63 0 0 0
14/02/2022
21.78
 26,200 21.56 22.22 21.11 1,100 0 0.0
11/02/2022
21.56
 11,600 21.33 21.56 20.89 0 0 0
10/02/2022
21.33
 24,223 20.82 21.33 20.67 500 0 0.0
09/02/2022
20.82
 9,900 20.74 20.82 20.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |