CTCP Xi măng La Hiên VVMI (clh)

22.20
0.10
(0.45%)
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
(2024-10-14) 		-0.70 -3.08% 61,000 26,600 0.6
21.90
22.80
22.10
2 tháng
(2024-09-16) 		-1 -4.35% 126,900 46,440 1.1
21.90
23
22.10
3 tháng
(2024-08-15) 		-0.80 -3.51% 167,900 50,240 1.1
21.90
23.20
22.10
6 tháng
(2024-05-17) 		0.10 0.46% 713,200 257,940 5.9
21.40
23.80
22.10
12 tháng
(2023-11-20) 		-0.22 -0.98% 1,414,800 253,040 5.8
21.40
25.08
22.10
24 tháng
(2022-11-24) 		-0.85 -3.71% 2,452,960 302,240 7.0
21.40
25.47
22.10
36 tháng
(2021-11-29) 		0.52 2.41% 5,253,645 271,440 5.8
19.63
29.77
22.10
60 tháng
(2019-12-10) 		15.90 260.42% 8,905,406 594,740 14.8
5.75
29.77
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
20.22
 20,000 20.22 20.37 20.07 0 0 0
20/01/2022
20.22
 9,501 19.63 20.30 19.63 0 0 0
19/01/2022
19.63
 15,200 19.63 20.30 19.56 0 0 0
18/01/2022
19.63
 12,400 19.70 20.07 19.56 0 0 0
17/01/2022
19.70
 13,300 20.15 20.74 19.63 0 0 0
14/01/2022
20.15
 6,200 20.15 20.22 19.63 0 0 0
13/01/2022
20.15
 7,300 19.93 20.22 19.33 2,000 0 0.1
12/01/2022
19.93
 13,800 20.00 20.15 19.63 0 1,600 -0.0
11/01/2022
20.00
 8,000 19.85 20.00 19.63 0 0 0
10/01/2022
19.85
 8,300 19.85 19.85 19.70 0 0 0
07/01/2022
19.85
 14,810 19.93 20.22 19.85 0 0 0
06/01/2022
19.93
 3,810 20.15 20.15 19.85 0 0 0
05/01/2022
20.15
 16,014 20.15 20.22 19.93 0 0 0
04/01/2022
20.15
 8,700 20.22 20.45 20.00 0 0 0
31/12/2021
20.22
 8,600 20.22 20.22 19.70 0 0 0
30/12/2021
20.22
 2,700 20.30 20.30 20.07 0 0 0
29/12/2021
20.30
 2,900 20.22 20.52 20.00 0 0 0
28/12/2021
20.22
 6,800 20.00 20.67 19.63 0 0 0
27/12/2021
20.00
 1,900 20.96 20.96 20.00 0 0 0
24/12/2021
20.96
 21,300 20.00 22.00 19.26 0 0 0
23/12/2021
20.00
 2,800 20.00 20.30 19.70 0 0 0
22/12/2021
20.00
 13,110 19.85 20.15 19.63 0 0 0
21/12/2021
19.85
 6,319 20.22 20.22 19.78 0 0 0
20/12/2021
20.22
 2,700 20.22 20.52 19.63 0 0 0
17/12/2021
20.22
 4,600 20.37 20.37 20.00 0 0 0
16/12/2021
20.37
 10,300 20.30 20.37 19.85 0 0 0
15/12/2021
20.30
 14,300 20.15 20.30 19.70 0 60 -0.0
14/12/2021
20.15
 10,801 20.59 20.82 20.00 0 0 0
13/12/2021
20.59
 11,600 20.67 20.67 20.15 2,600 0 0.1
10/12/2021
20.67
 4,000 20.96 21.11 20.07 0 0 0
09/12/2021
20.96
 16,111 20.67 20.96 20.15 2,000 0 0.1
08/12/2021
20.67
 4,300 20.67 21.11 20.07 0 0 0
07/12/2021
20.67
 28,800 20.00 21.41 19.56 1,800 0 0.0
06/12/2021
20.00
 14,100 20.89 20.89 20.00 0 0 0
03/12/2021
20.89
 23,300 21.11 21.48 20.45 0 0 0
02/12/2021
21.11
 7,510 21.41 21.48 20.89 0 0 0
01/12/2021
21.41
 16,400 21.56 21.56 20.82 0 0 0
30/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
30/11/2021
21.56
 13,500 21.48 21.78 21.26 600 0 0.0
29/11/2021
21.48
 36,500 21.48 21.55 20.77 0 0 0
26/11/2021
21.48
 60,510 21.55 21.84 21.34 14,500 0 0.4
25/11/2021
21.55
 11,700 21.41 21.77 21.41 2,200 0 0.1
24/11/2021
21.41
 41,200 21.84 21.91 21.34 3,000 0 0.1
23/11/2021
21.84
 30,100 20.98 21.84 21.12 3,500 0 0.1
22/11/2021
20.98
 113,440 21.84 22.20 20.77 40,000 0 1.2
19/11/2021
21.84
 81,700 22.06 22.56 21.77 20,000 0 0.6
18/11/2021
22.06
 68,200 22.48 22.48 22.06 12,000 0 0.4
17/11/2021
22.48
 62,300 22.20 22.70 22.20 13,800 0 0.4
16/11/2021
22.20
 50,640 22.27 22.70 22.06 18,100 0 0.6
15/11/2021
22.27
 132,300 22.20 22.91 22.13 17,600 0 0.5
12/11/2021
22.20
 68,700 22.20 22.56 22.06 12,000 0 0.4
11/11/2021
22.20
 66,100 23.20 23.20 21.84 5,500 0 0.2
10/11/2021
23.20
 22,600 23.13 23.27 22.06 0 0 0
09/11/2021
23.13
 65,750 23.13 24.35 22.91 0 0 0
08/11/2021
23.13
 95,900 21.05 23.13 21.48 0 1,800 -0.1
05/11/2021
21.05
 53,320 20.41 21.12 20.41 4,800 0 0.1
04/11/2021
20.41
 103,400 20.55 20.55 20.05 33,500 0 0.9
03/11/2021
20.55
 46,800 20.41 20.62 20.19 6,000 0 0.2
02/11/2021
20.41
 59,400 20.55 20.62 19.91 4,300 0 0.1
01/11/2021
20.55
 81,800 20.84 20.91 20.55 2,000 700 0.0
29/10/2021
20.84
 42,100 20.84 22.20 20.77 0 0 0
28/10/2021
20.84
 268,000 19.19 20.91 19.12 0 0 0
27/10/2021
19.19
 27,500 19.19 19.33 18.90 1,600 0 0.0
26/10/2021
19.19
 4,900 19.19 19.19 18.90 0 0 0
25/10/2021
19.19
 5,900 19.26 19.26 19.19 200 0 0.0
22/10/2021
19.26
 5,900 19.33 19.33 18.83 0 0 0
21/10/2021
19.33
 16,620 19.26 20.77 18.90 0 0 0
20/10/2021
19.26
 200 19.12 19.26 18.98 0 0 0
19/10/2021
19.12
 3,500 19.26 19.26 18.98 0 0 0
18/10/2021
19.26
 5,200 19.26 19.26 18.83 500 1,900 -0.0
15/10/2021
19.26
 7,900 19.33 19.33 18.69 1,500 0 0.0
14/10/2021
19.33
 18,500 19.62 20.62 19.33 500 0 0.0
13/10/2021
19.62
 2,200 19.62 20.27 19.62 300 0 0.0
12/10/2021
19.62
 900 19.76 19.76 19.26 0 0 0
11/10/2021
19.76
 13,700 19.91 20.05 19.55 400 0 0.0
08/10/2021
19.91
 3,500 19.91 19.91 18.83 0 0 0
07/10/2021
19.91
 18,800 19.41 19.91 18.98 0 0 0
06/10/2021
19.41
 5,600 18.98 19.41 18.69 0 0 0
05/10/2021
18.98
 1,300 18.90 18.98 18.62 0 0 0
04/10/2021
18.90
 4,400 18.90 18.90 18.62 0 500 -0.0
01/10/2021
18.90
 5,400 18.83 18.90 18.33 0 0 0
30/09/2021
18.83
 2,900 18.83 18.83 18.19 2,500 0 0.1
29/09/2021
18.83
 7,200 18.83 18.98 17.40 0 0 0
28/09/2021
18.83
 1,120 18.26 18.83 17.11 0 0 0
27/09/2021
18.26
 500 18.83 18.83 18.26 0 0 0
24/09/2021
18.83
 7,000 18.83 18.83 18.19 6,300 0 0.2
23/09/2021
18.83
 18,600 18.76 18.90 18.62 2,700 0 0.1
22/09/2021
18.76
 9,300 18.76 18.76 18.62 8,000 0 0.2
21/09/2021
18.76
 24,000 18.98 18.98 18.76 16,300 0 0.4
20/09/2021
18.98
 19,400 18.98 19.84 18.98 6,200 0 0.2
17/09/2021
18.98
 3,000 18.76 19.19 18.83 1,300 0 0.0
16/09/2021
18.76
 4,800 18.76 19.33 18.69 0 0 0
15/09/2021
18.76
 4,700 17.54 18.98 17.90 0 0 0
14/09/2021
17.54
 6,200 17.19 17.54 17.47 0 0 0
13/09/2021
17.19
 11,134 16.97 17.26 17.04 0 0 0
10/09/2021
16.97
 1,700 16.90 16.97 16.90 0 0 0
09/09/2021
16.90
 400 16.76 17.11 16.90 0 0 0
08/09/2021
16.76
 3,600 16.83 17.04 16.76 2,800 0 0.1
07/09/2021
16.83
 9,218 17.04 17.11 16.76 6,700 0 0.2
06/09/2021
17.04
 4,600 16.68 17.19 16.68 0 0 0
01/09/2021
16.68
 15,900 16.54 16.83 16.54 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |