CTCP Đầu tư và Xây dựng Xuân Mai (xmc)

6.70
-0.10
(-1.47%)
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
(2024-10-23) 		-0.40 -5.63% 70,283 0 0
6.50
7.10
6.70
2 tháng
(2024-09-23) 		-0.50 -6.94% 205,678 0 0
6.50
7.30
6.70
3 tháng
(2024-08-26) 		-0.30 -4.29% 297,953 0 0
6.50
7.30
6.70
6 tháng
(2024-05-27) 		-0.70 -9.46% 1,927,810 0 0
6.50
8.50
6.70
12 tháng
(2023-11-28) 		-0.24 -3.46% 3,979,862 0 0
6.50
8.50
6.70
24 tháng
(2022-12-05) 		-0.07 -0.98% 12,791,741 0 0
5.73
9.63
6.70
36 tháng
(2021-12-08) 		-6.18 -47.97% 20,766,323 -11,260 -0.1
5.64
14.81
6.70
60 tháng
(2019-12-19) 		0.02 0.27% 34,808,286 -11,110 -0.1
4.72
15.93
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
10.86
 41,500 10.78 11.27 10.62 0 0 0
28/01/2022
10.78
 12,900 10.54 10.78 10.38 0 0 0
27/01/2022
10.54
 6,300 10.46 10.62 9.82 0 0 0
26/01/2022
10.46
 25,000 10.70 10.78 10.38 0 0 0
25/01/2022
10.70
 25,600 10.54 10.78 10.06 0 0 0
24/01/2022
10.54
 3,700 11.03 11.11 10.54 0 0 0
21/01/2022
11.03
 13,500 11.27 11.27 10.86 0 0 0
20/01/2022
11.27
 24,400 10.62 11.27 10.46 0 0 0
19/01/2022
10.62
 19,000 10.46 11.27 9.66 0 0 0
18/01/2022
10.46
 43,100 10.62 11.03 10.30 0 0 0
17/01/2022
10.62
 98,961 12.23 12.47 10.30 0 0 0
14/01/2022
12.23
 38,500 11.75 12.23 11.51 0 0 0
13/01/2022
11.75
 129,900 12.80 12.80 11.75 0 0 0
12/01/2022
12.80
 124,807 13.28 13.28 12.47 0 0 0
11/01/2022
13.28
 51,100 13.52 13.68 13.28 0 0 0
10/01/2022
13.52
 247,800 13.28 14.08 13.12 0 0 0
07/01/2022
13.28
 72,320 13.12 13.52 12.96 0 0 0
06/01/2022
13.12
 76,674 13.12 13.20 12.96 0 0 0
05/01/2022
13.12
 100,700 13.52 13.68 13.04 0 0 0
04/01/2022
13.52
 42,700 13.28 13.60 13.28 0 0 0
31/12/2021
13.28
 65,213 13.44 13.44 13.04 0 0 0
30/12/2021
13.44
 57,200 13.04 13.44 12.96 0 0 0
29/12/2021
13.04
 110,500 13.28 13.36 12.96 0 0 0
28/12/2021
13.28
 115,007 13.36 13.68 13.12 0 0 0
27/12/2021
13.36
 67,410 13.68 13.68 13.12 0 0 0
24/12/2021
13.68
 73,141 13.84 13.84 13.52 0 0 0
23/12/2021
13.84
 163,700 14.08 14.08 13.68 0 0 0
22/12/2021
14.08
 168,820 14.24 14.49 13.60 0 0 0
21/12/2021
14.24
 32,500 14.73 14.81 14.16 0 0 0
20/12/2021
14.73
 223,400 14.81 16.02 14.49 0 0 0
17/12/2021
14.81
 465,200 12.96 14.81 13.04 0 0 0
16/12/2021
12.96
 58,900 13.04 13.04 12.80 0 0 0
15/12/2021
13.04
 60,200 13.12 13.20 12.80 0 0 0
14/12/2021
13.12
 53,322 13.20 13.36 12.96 0 0 0
13/12/2021
13.20
 63,300 12.72 13.36 12.72 0 0 0
10/12/2021
12.72
 49,600 13.04 13.04 12.55 0 0 0
09/12/2021
13.04
 48,600 12.88 13.04 12.72 0 0 0
08/12/2021
12.88
 33,510 12.96 13.44 12.88 0 0 0
07/12/2021
12.96
 55,400 12.80 13.20 12.55 0 0 0
06/12/2021
12.80
 164,200 12.96 13.28 12.15 0 0 0
03/12/2021
12.96
 107,911 13.92 13.92 12.96 0 0 0
02/12/2021
13.92
 75,000 14.16 14.16 13.52 0 0 0
01/12/2021
14.16
 86,150 14.16 14.41 14.00 0 0 0
30/11/2021
14.16
 148,931 13.52 14.89 13.84 0 0 0
29/11/2021
13.52
 161,077 13.76 13.76 12.80 0 0 0
26/11/2021
13.76
 126,700 13.92 14.24 13.52 0 0 0
25/11/2021
13.92
 130,011 14.00 14.33 13.76 0 0 0
24/11/2021
14.00
 113,591 13.76 14.33 13.76 0 0 0
23/11/2021
13.76
 103,700 12.80 14.24 12.64 0 0 0
22/11/2021
12.80
 260,257 14.16 14.16 12.64 0 0 0
19/11/2021
14.16
 334,700 15.13 15.45 13.68 0 0 0
18/11/2021
15.13
 260,500 14.89 15.21 14.33 0 0 0
17/11/2021
14.89
 268,524 15.93 15.93 14.89 0 0 0
16/11/2021
15.93
 268,936 15.69 17.14 14.65 0 0 0
15/11/2021
15.69
 489,700 14.16 15.77 13.68 0 0 0
12/11/2021
14.16
 789,595 14.41 14.89 13.04 0 0 0
11/11/2021
14.41
 581,100 14.00 15.93 13.68 0 0 0
10/11/2021
14.00
 229,388 12.39 14.00 13.28 0 0 0
09/11/2021
12.39
 579,200 11.03 12.39 11.11 0 0 0
08/11/2021
11.03
 124,205 10.30 11.03 10.22 0 0 0
05/11/2021
10.30
 28,238 10.38 10.46 10.22 0 0 0
04/11/2021
10.38
 44,240 10.38 10.46 10.06 0 0 0
03/11/2021
10.38
 115,100 10.86 11.03 10.38 0 0 0
02/11/2021
10.86
 70,156 10.70 10.86 10.70 0 0 0
01/11/2021
10.70
 111,344 11.03 11.11 10.62 0 0 0
29/10/2021
11.03
 186,119 9.82 11.03 9.74 0 0 0
28/10/2021
9.82
 35,400 9.98 9.98 9.66 0 0 0
27/10/2021
9.98
 14,200 9.90 10.06 9.74 0 0 0
26/10/2021
9.90
 16,400 9.98 10.06 9.66 0 0 0
25/10/2021
9.98
 75,700 9.58 10.06 9.58 0 0 0
22/10/2021
9.58
 62,000 9.50 9.58 9.42 0 0 0
21/10/2021
9.50
 12,100 9.58 9.58 9.34 0 0 0
20/10/2021
9.58
 2,700 9.42 9.58 9.42 0 0 0
19/10/2021
9.42
 10,500 9.42 9.58 9.34 0 0 0
18/10/2021
9.42
 23,400 9.58 9.58 9.34 0 0 0
15/10/2021
9.58
 7,900 9.50 9.58 9.34 0 0 0
14/10/2021
9.50
 33,200 9.50 9.66 9.34 0 0 0
13/10/2021
9.50
 11,200 9.34 9.66 9.26 0 0 0
12/10/2021
9.34
 9,100 9.42 9.42 9.09 0 0 0
11/10/2021
9.42
 52,700 9.66 9.66 9.09 0 0 0
08/10/2021
9.66
 27,000 9.50 9.90 9.34 0 0 0
07/10/2021
9.50
 24,900 9.66 9.66 9.50 0 0 0
06/10/2021
9.66
 19,700 9.66 10.06 9.50 0 0 0
05/10/2021
9.66
 7,300 9.74 10.14 9.58 0 0 0
04/10/2021
9.74
 35,800 9.98 10.14 9.50 0 0 0
01/10/2021
9.98
 41,413 9.82 10.22 9.66 0 0 0
30/09/2021
9.82
 35,700 9.66 9.90 9.66 0 0 0
29/09/2021
9.66
 23,600 9.82 9.90 8.93 0 0 0
28/09/2021
9.82
 18,400 9.42 9.90 9.26 0 0 0
27/09/2021
9.42
 16,881 10.14 10.14 9.42 0 0 0
24/09/2021
10.14
 75,330 9.58 10.38 9.42 0 0 0
23/09/2021
9.58
 60,700 9.26 9.66 9.09 0 0 0
22/09/2021
9.26
 18,900 9.26 9.34 9.01 0 0 0
21/09/2021
9.26
 7,800 9.26 9.58 9.01 0 0 0
20/09/2021
9.26
 52,400 9.26 9.26 9.26 0 0 0
17/09/2021
9.26
 22,700 9.09 9.50 8.93 0 0 0
16/09/2021
9.09
 36,113 8.77 9.17 8.85 0 0 0
15/09/2021
8.77
 8,200 8.85 8.85 8.77 0 0 0
14/09/2021
8.85
 7,900 8.77 8.93 8.69 0 0 0
13/09/2021
8.77
 7,800 8.69 8.85 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |