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)
12/01/2024
19.56
 800 19.56 19.56 19.56 800 0 0.0
11/01/2024
19.49
 2,600 19.56 19.86 19.49 200 0 0.0
10/01/2024
19.49
 0 19.49 19.49 19.49 0 0 0
09/01/2024
19.49
 0 19.49 19.49 19.49 0 0 0
08/01/2024
19.49
 4,070 19.19 19.49 18.96 0 0 0
05/01/2024
18.88
 6,800 18.88 19.11 18.88 500 0 0.0
04/01/2024
19.34
 0 19.34 19.34 19.34 0 0 0
03/01/2024
19.34
 1,600 19.41 19.41 19.04 800 1,200 -0.0
02/01/2024
19.41
 3,000 19.19 20.01 19.19 0 0 0
01/01/2024
19.04
 300 18.96 19.04 18.96 0 0 0
29/12/2023
19.04
 300 18.96 19.04 18.96 0 0 0
28/12/2023
18.96
 10,400 19.04 19.04 18.88 500 8,200 -0.2
27/12/2023
19.04
 0 19.04 19.04 19.04 0 0 0
26/12/2023
19.04
 2,400 19.04 19.11 19.04 0 600 -0.0
25/12/2023
19.04
 10,400 19.19 19.19 18.73 0 7,600 -0.2
22/12/2023
18.73
 708 19.04 19.04 18.73 400 0 0.0
21/12/2023
19.11
 200 18.96 19.26 18.96 0 0 0
20/12/2023
18.81
 4,300 18.58 18.81 18.58 0 0 0
19/12/2023
18.58
 2,900 18.06 18.58 18.06 0 0 0
18/12/2023
18.51
 8,300 18.06 18.66 17.98 0 1,100 -0.0
15/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2023
18.66
 2,901 18.43 18.66 18.06 0 0 0
14/12/2023
18.43
 1,303 18.22 18.43 18.14 0 100 -0.0
13/12/2023
18.29
 1,311 18.43 18.43 18.29 0 0 0
12/12/2023
18.43
 7,100 18.36 18.43 18.22 0 200 -0.0
11/12/2023
18.36
 3,732 18.14 18.43 18.14 0 0 0
08/12/2023
18.36
 2,209 18.14 18.36 17.93 1,100 0 0.0
07/12/2023
18.14
 1,600 18.14 18.14 18.14 0 0 0
06/12/2023
18.14
 2,300 18.00 18.14 18.00 0 0 0
05/12/2023
17.93
 1,736 17.93 18.00 17.86 0 0 0
04/12/2023
17.78
 1,200 17.71 17.78 17.71 0 200 -0.0
01/12/2023
21.11
 5,100 20.46 21.11 20.39 0 0 0
30/11/2023
17.71
 1,400 17.42 17.71 17.28 0 0 0
29/11/2023
17.49
 0 17.49 17.49 17.49 0 0 0
28/11/2023
17.49
 1,200 17.49 17.49 17.49 0 0 0
27/11/2023
17.49
 900 17.71 17.71 17.49 0 0 0
24/11/2023
17.78
 10,273 17.06 17.78 17.06 0 0 0
23/11/2023
17.93
 900 17.57 17.93 17.49 0 0 0
22/11/2023
17.57
 4,300 17.57 17.64 17.57 0 0 0
21/11/2023
17.57
 300 17.57 17.57 17.57 0 0 0
20/11/2023
17.93
 1,120 17.86 17.93 17.86 0 0 0
17/11/2023
17.93
 3,100 17.71 17.93 17.64 0 0 0
16/11/2023
17.86
 1,000 17.93 17.93 17.86 300 0 0.0
15/11/2023
17.86
 4,100 17.71 17.93 17.71 0 0 0
14/11/2023
17.86
 1,520 17.93 17.93 17.86 500 0 0.0
13/11/2023
17.86
 0 17.86 17.86 17.86 0 0 0
10/11/2023
17.86
 1,700 17.86 17.86 17.86 0 0 0
09/11/2023
17.71
 8,400 17.71 17.86 17.71 1,500 0 0.0
08/11/2023
17.57
 7,000 17.57 17.57 17.49 1,100 0 0.0
07/11/2023
20.02
 1,400 19.81 20.02 19.73 0 0 0
06/11/2023
17.64
 1,200 17.57 17.64 17.57 0 0 0
03/11/2023
17.57
 600 17.57 17.57 17.57 0 0 0
02/11/2023
17.57
 7,500 17.57 17.57 17.35 800 0 0.0
01/11/2023
17.49
 1,600 17.49 17.49 17.49 0 0 0
31/10/2023
17.57
 2,000 17.71 17.71 17.49 1,600 0 0.0
30/10/2023
17.64
 5,100 17.78 17.78 17.64 2,000 0 0.0
27/10/2023
14.46
 1,800 14.53 14.53 14.46 0 0 0
26/10/2023
17.49
 1,500 17.71 17.71 17.42 0 0 0
25/10/2023
17.71
 12,502 18.00 18.00 17.71 0 0 0
24/10/2023
18.00
 1,801 18.07 18.07 17.93 0 0 0
23/10/2023
17.42
 2,302 17.93 17.93 17.42 0 0 0
20/10/2023
17.64
 3,700 17.71 17.71 17.57 0 0 0
19/10/2023
17.71
 3,800 17.57 17.71 17.57 0 0 0
18/10/2023
17.57
 6,600 17.64 17.64 17.49 0 1,500 -0.0
17/10/2023
17.78
 2,830 18.00 18.00 17.78 0 0 0
16/10/2023
18.00
 600 17.93 18.00 17.93 0 0 0
13/10/2023
18.07
 1,780 18.29 18.29 17.78 0 0 0
12/10/2023
18.00
 1,200 18.00 18.00 17.86 0 0 0
11/10/2023
18.00
 1,000 18.00 18.00 18.00 0 0 0
10/10/2023
18.00
 3,100 18.00 18.00 18.00 0 0 0
09/10/2023
18.00
 1,900 18.00 18.07 17.93 0 0 0
06/10/2023
17.71
 2,300 17.57 17.71 17.57 0 2,000 -0.0
05/10/2023
17.57
 100 17.57 17.57 17.57 0 0 0
04/10/2023
17.49
 8,200 17.35 17.49 17.35 1,500 0 0.0
03/10/2023
17.49
 2,600 18.07 18.07 17.49 0 0 0
02/10/2023
18.00
 200 17.93 18.00 17.93 0 0 0
29/09/2023
17.93
 1,500 17.64 17.93 17.64 0 400 -0.0
28/09/2023
17.64
 3,804 17.71 17.71 17.64 1,000 0 0.0
27/09/2023
17.64
 8,601 17.64 17.71 17.42 5,000 0 0.1
26/09/2023
17.64
 14,200 17.71 17.71 17.64 0 0 0
25/09/2023
17.64
 10,405 17.93 17.93 17.64 1,000 0 0.0
22/09/2023
17.93
 16,800 17.78 18.07 17.71 0 0 0
21/09/2023
18.07
 2,100 18.07 18.07 18.07 0 0 0
20/09/2023
18.14
 3,300 18.07 18.14 18.07 0 0 0
19/09/2023
14.46
 1,800 14.53 14.53 14.46 0 0 0
18/09/2023
17.78
 3,100 18.07 18.07 17.78 100 0 0.0
15/09/2023
14.46
 1,800 14.53 14.53 14.46 0 0 0
14/09/2023
17.86
 2,110 17.93 18.00 17.86 0 0 0
13/09/2023
18.00
 2,700 18.07 18.07 17.93 800 0 0.0
12/09/2023
18.00
 2,000 17.93 18.00 17.93 1,100 0 0.0
11/09/2023
17.78
 18,160 18.07 18.14 17.71 0 0 0
08/09/2023
18.07
 13,100 18.07 18.14 18.07 200 0 0.0
07/09/2023
18.29
 18,000 18.36 18.36 18.00 0 0 0
06/09/2023
18.36
 3,600 18.22 18.36 18.07 0 0 0
05/09/2023
18.22
 97,000 18.65 18.65 16.92 200 0 0.0
04/09/2023
20.67
 1,300 20.60 20.67 20.60 0 0 0
01/09/2023
20.53
 3,200 20.46 20.89 20.46 0 0 0
31/08/2023
18.72
 1,200 18.65 18.72 18.65 100 0 0.0
30/08/2023
18.65
 1,300 18.72 18.79 18.65 0 0 0
29/08/2023
18.65
 400 18.65 18.65 18.65 0 0 0
28/08/2023
18.58
 2,300 18.79 18.79 18.58 100 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |