CTCP Xi măng La Hiên VVMI (clh)

21.80
-0.20
(-0.91%)

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
(2024-10-23)
-0.50 -2.22% 31,301 0 -0
21.80
22.50
21.80
2 tháng
(2024-09-23)
-0.50 -2.22% 113,859 47,500 1.1
21.80
22.80
21.80
3 tháng
(2024-08-26)
-1 -4.35% 164,330 50,440 1.1
21.80
23
21.80
6 tháng
(2024-05-27)
0.30 1.38% 690,899 268,140 6.1
21.40
23.80
21.80
12 tháng
(2023-11-28)
0.32 1.47% 1,405,544 263,640 6.0
21.40
25.08
21.80
24 tháng
(2022-12-05)
-3.47 -13.64% 2,450,902 313,340 7.3
21.40
25.47
21.80
36 tháng
(2021-12-08)
1.33 6.45% 5,122,079 279,640 6.0
19.63
29.77
21.80
60 tháng
(2019-12-19)
15.21 224.21% 8,878,250 605,340 15.1
5.75
29.77
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
20.74
813 20.67 20.74 20.59 0 0 0
07/02/2022
20.67
5,792 20.74 20.74 20.52 1,000 0 0.0
28/01/2022
20.74
3,500 20.67 20.74 20.30 0 0 0
27/01/2022
20.67
8,200 20.67 20.74 20.00 0 0 0
26/01/2022
20.67
22,400 22.15 22.15 20.00 300 0 0.0
25/01/2022
22.15
21,100 20.30 22.15 20.00 3,700 200 0.1
24/01/2022
20.30
27,410 20.22 20.67 20.00 7,600 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |