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)
01/09/2021
16.68
 15,900 16.54 16.83 16.54 3,000 0 0.1
31/08/2021
16.54
 1,900 16.61 16.61 16.54 900 0 0.0
30/08/2021
16.61
 4,900 16.11 16.61 16.11 2,000 800 0.0
27/08/2021
16.11
 500 16.47 16.47 16.11 0 0 0
26/08/2021
16.47
 0 16.47 16.47 16.47 0 0 0
25/08/2021
16.47
 1,900 15.97 16.47 15.97 0 0 0
24/08/2021
15.97
 8,234 15.97 16.40 15.97 1,000 0 0.0
23/08/2021
15.97
 5,800 16.04 16.04 15.97 5,000 0 0.1
20/08/2021
16.04
 14,900 16.11 16.47 15.90 400 100 0.0
19/08/2021
16.11
 15,500 15.83 16.11 15.83 5,000 0 0.1
18/08/2021
15.83
 11,300 15.83 16.11 15.75 1,900 0 0.0
17/08/2021
15.83
 15,900 15.40 15.83 15.61 5,500 0 0.1
16/08/2021
15.40
 4,400 15.40 15.75 15.40 0 0 0
13/08/2021
15.40
 12,000 15.68 15.75 15.40 0 0 0
12/08/2021
15.68
 9,715 15.47 16.11 15.68 0 0 0
11/08/2021
15.47
 5,400 15.40 15.75 15.40 0 0 0
10/08/2021
15.40
 18,100 14.97 15.40 15.04 0 0 0
09/08/2021
14.97
 5,100 14.97 15.04 14.75 0 0 0
06/08/2021
14.97
 2,100 14.82 15.04 14.97 0 0 0
05/08/2021
14.82
 1,100 14.82 14.89 14.82 0 0 0
04/08/2021
14.82
 500 14.89 14.89 14.82 0 0 0
03/08/2021
14.89
 0 14.89 14.89 14.89 0 0 0
02/08/2021
14.89
 200 14.46 14.89 14.61 0 0 0
30/07/2021
14.46
 2,400 14.68 14.68 14.46 0 0 0
29/07/2021
14.68
 0 14.68 14.68 14.68 0 0 0
28/07/2021
14.68
 1,125 14.68 14.68 14.68 0 0 0
27/07/2021
14.68
 5,200 14.75 14.75 14.39 0 0 0
26/07/2021
14.75
 5,100 15.11 15.11 14.68 0 0 0
23/07/2021
15.11
 300 15.18 15.18 15.11 0 0 0
22/07/2021
15.18
 1,000 14.89 15.18 15.18 0 0 0
21/07/2021
14.89
 2,235 14.97 14.97 14.68 0 0 0
20/07/2021
14.97
 2,700 14.61 14.97 14.61 0 0 0
19/07/2021
14.61
 2,200 14.97 14.97 14.61 0 0 0
16/07/2021
14.97
 0 14.97 14.97 14.97 0 0 0
15/07/2021
14.97
 6,000 14.97 14.97 14.68 0 0 0
14/07/2021
14.97
 600 14.97 14.97 14.97 0 0 0
13/07/2021
14.97
 600 14.75 14.97 14.97 0 0 0
12/07/2021
14.75
 1,200 14.97 14.97 14.75 0 0 0
09/07/2021
14.97
 300 14.97 14.97 14.75 0 0 0
08/07/2021
14.97
 300 14.97 14.97 14.97 0 0 0
07/07/2021
14.97
 700 15.04 15.04 14.89 0 0 0
06/07/2021
15.04
 920 15.11 15.32 15.04 0 0 0
05/07/2021
15.11
 9,115 15.18 15.18 14.82 0 0 0
02/07/2021
15.18
 1,400 15.04 15.18 14.82 0 0 0
01/07/2021
15.04
 1,400 15.40 15.40 14.89 200 0 0.0
30/06/2021
15.40
 215 15.54 15.54 15.40 0 0 0
29/06/2021
15.54
 500 15.04 15.54 15.54 0 0 0
28/06/2021
15.04
 40,900 15.32 15.32 14.97 0 37,700 -0.8
25/06/2021
15.32
 100 14.82 15.32 15.32 0 0 0
24/06/2021
14.82
 100 15.40 15.40 14.82 0 0 0
23/06/2021
15.40
 8,835 15.11 15.40 14.68 1,600 0 0.0
22/06/2021
15.11
 2,400 15.04 15.75 14.75 700 0 0.0
21/06/2021
15.04
 12,100 15.61 15.75 14.75 0 0 0
18/06/2021
15.61
 12,600 15.04 15.68 14.82 10,500 0 0.2
17/06/2021
15.04
 1,800 14.82 15.04 14.75 0 0 0
16/06/2021
14.82
 100 14.89 14.89 14.82 0 0 0
15/06/2021
14.89
 1,100 14.89 14.89 14.82 0 600 -0.0
14/06/2021
14.89
 5,100 14.75 14.89 14.75 0 0 0
11/06/2021
14.75
 2,900 14.75 14.97 14.68 0 0 0
10/06/2021
14.75
 4,100 14.82 15.04 14.75 0 0 0
09/06/2021
14.82
 4,700 14.82 14.82 14.68 0 0 0
08/06/2021
14.82
 6,600 14.68 14.89 14.61 0 0 0
07/06/2021
14.68
 4,800 14.89 14.89 14.68 0 0 0
04/06/2021
14.89
 2,300 14.89 14.97 14.54 0 0 0
03/06/2021
14.89
 3,340 14.97 14.97 14.54 1,600 0 0.0
02/06/2021
14.97
 10,900 15.04 15.04 14.54 0 0 0
01/06/2021
15.04
 7,600 15.04 15.11 14.75 0 0 0
31/05/2021
15.04
 13,600 15.04 15.18 13.96 0 0 0
28/05/2021
15.04
 3,333 15.04 15.04 14.75 0 0 0
27/05/2021
15.04
 3,900 15.04 15.18 14.75 0 0 0
26/05/2021
15.04
 12,300 14.97 15.04 14.46 0 0 0
25/05/2021
14.97
 3,000 15.32 15.32 14.39 0 0 0
24/05/2021
15.32
 3,800 15.32 15.32 14.39 200 0 0.0
21/05/2021
15.32
 6,500 15.18 15.32 13.68 0 0 0
20/05/2021
15.18
 2,600 15.18 15.47 14.97 0 0 0
19/05/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/05/2021
15.18
 2,300 15.40 15.47 15.11 0 0 0
18/05/2021
15.40
 11,200 15.13 15.40 15.13 0 3,300 -0.1
17/05/2021
15.13
 4,400 15.19 15.40 14.46 0 0 0
14/05/2021
15.19
 9,300 15.26 15.26 15.13 0 4,900 -0.1
13/05/2021
15.26
 12,600 15.19 15.26 15.06 0 0 0
12/05/2021
15.19
 10,800 14.93 15.19 14.86 0 1,000 -0.0
11/05/2021
14.93
 8,000 14.86 14.93 14.86 0 0 0
10/05/2021
14.86
 13,200 15.13 15.13 14.86 1,900 0 0.0
07/05/2021
15.13
 17,400 15.26 15.40 14.93 0 0 0
06/05/2021
15.26
 3,439 15.26 15.26 14.86 0 0 0
05/05/2021
15.26
 5,200 15.26 15.40 14.53 0 0 0
04/05/2021
15.26
 5,700 15.06 15.26 14.46 0 0 0
29/04/2021
15.06
 500 15.19 15.19 14.53 0 0 0
28/04/2021
15.19
 2,700 15.26 15.26 14.26 0 0 0
27/04/2021
15.26
 200 15.33 15.33 15.26 0 0 0
26/04/2021
15.33
 8,300 14.79 15.33 14.79 0 0 0
23/04/2021
14.79
 100 15.19 15.19 14.79 0 0 0
22/04/2021
15.19
 3,800 15.46 15.46 14.73 0 0 0
20/04/2021
15.46
 5,533 14.79 15.46 14.93 0 0 0
19/04/2021
14.79
 200 15.40 15.40 14.79 0 0 0
16/04/2021
15.40
 10,500 15.46 15.46 14.79 0 0 0
15/04/2021
15.46
 3,900 15.46 15.86 15.13 0 0 0
14/04/2021
15.46
 8,400 15.53 15.80 15.06 0 0 0
13/04/2021
15.53
 46,031 15.26 15.53 14.99 44,500 0 1.0
12/04/2021
15.26
 4,939 15.33 15.33 14.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |