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)
25/08/2023
14.46
 1,800 14.53 14.53 14.46 0 0 0
24/08/2023
18.65
 4,200 18.79 18.79 18.65 100 0 0.0
23/08/2023
18.65
 2,900 18.58 18.65 18.58 0 0 0
22/08/2023
18.43
 4,000 18.51 18.51 18.43 0 0 0
21/08/2023
18.79
 2,200 18.51 18.79 18.43 0 100 0.0
18/08/2023
18.51
 7,900 18.79 18.79 18.51 0 0 0
17/08/2023
18.94
 2,900 18.94 18.94 18.94 0 0 0
16/08/2023
19.01
 1,200 19.16 19.16 19.01 100 0 0.0
15/08/2023
19.16
 100 19.16 19.16 19.16 0 0 0
14/08/2023
19.16
 6,700 18.58 19.16 18.58 3,000 0 0.1
11/08/2023
18.65
 3,600 18.65 18.65 18.58 0 0 0
10/08/2023
18.65
 6,100 18.58 18.65 18.51 1,100 0 0.0
09/08/2023
18.58
 8,300 18.58 18.65 18.58 0 0 0
08/08/2023
18.58
 2,700 18.58 18.58 18.51 0 0 0
07/08/2023
18.72
 12,100 18.51 18.72 18.43 100 0 0.0
04/08/2023
18.43
 5,205 18.43 18.72 18.43 0 0 0
03/08/2023
18.51
 5,800 18.58 18.79 18.51 0 0 0
02/08/2023
18.58
 15,301 18.65 18.79 18.29 0 0 0
01/08/2023
18.65
 8,200 18.87 18.87 18.43 0 0 0
31/07/2023
18.79
 60,300 19.08 19.16 17.71 400 0 0.0
28/07/2023
19.16
 5,600 19.37 19.37 19.16 0 0 0
27/07/2023
19.45
 0 19.45 19.45 19.45 0 0 0
26/07/2023
19.45
 7,400 19.45 19.45 19.45 2,000 0 0.1
25/07/2023
19.52
 2,800 21.11 21.11 19.30 0 0 0
24/07/2023
19.30
 10,300 19.23 19.45 19.16 200 5,000 -0.1
21/07/2023
19.59
 5,600 19.52 19.66 19.52 200 0 0.0
20/07/2023
19.66
 3,700 19.66 19.88 19.66 100 0 0.0
19/07/2023
19.66
 17,300 19.88 19.95 19.16 0 100 0.0
18/07/2023
19.88
 3,100 19.88 19.88 19.88 0 0 0
17/07/2023
19.88
 9,300 20.02 20.02 19.59 0 0 0
14/07/2023
19.95
 37,526 19.88 20.17 19.08 10,300 0 0.3
13/07/2023
20.02
 200 20.02 20.02 20.02 0 0 0
12/07/2023
20.02
 500 19.66 20.02 19.66 0 0 0
11/07/2023
20.02
 1,400 19.81 20.02 19.73 0 0 0
10/07/2023
17.71
 2,300 17.57 17.71 17.57 0 2,000 0.0
07/07/2023
19.88
 0 19.88 19.88 19.88 0 0 0
06/07/2023
19.88
 1,100 19.88 19.88 19.88 100 0 0.0
05/07/2023
19.95
 5,300 19.73 19.95 19.73 5,100 0 0.1
04/07/2023
19.73
 1,500 19.88 19.88 19.59 100 1,000 0.0
03/07/2023
19.73
 2,902 19.88 19.88 19.73 0 0 0
30/06/2023
14.46
 1,800 14.53 14.53 14.46 0 0 0
29/06/2023
19.88
 1,600 20.02 20.02 19.81 0 0 0
28/06/2023
20.02
 500 19.95 20.02 19.81 0 0 0
27/06/2023
20.10
 1,908 19.95 20.17 19.95 0 500 0.0
26/06/2023
20.10
 1,400 20.10 20.10 19.95 0 0 0
23/06/2023
20.10
 6,600 20.10 20.10 19.95 0 0 0
22/06/2023
20.02
 4,400 19.88 20.02 19.88 700 0 0.0
21/06/2023
19.88
 11,600 20.02 20.02 19.81 1,000 0 0.0
20/06/2023
14.46
 1,800 14.53 14.53 14.46 0 0 0
19/06/2023
20.17
 700 20.17 20.17 20.17 0 0 0
16/06/2023
20.17
 900 20.17 20.17 20.17 0 0 0
15/06/2023
20.10
 5,900 20.10 20.17 20.10 500 0 0.0
14/06/2023
20.10
 1,123 20.10 20.10 20.10 0 0 0
13/06/2023
14.46
 1,800 14.53 14.53 14.46 0 0 0
12/06/2023
20.02
 3,600 19.88 20.02 19.81 800 0 0.0
09/06/2023
20.02
 1,601 20.24 20.24 20.02 0 500 0.0
08/06/2023
20.02
 1,700 19.95 20.02 19.95 0 0 0
07/06/2023
19.95
 10,213 20.24 20.24 19.95 4,600 300 0.1
06/06/2023
20.10
 2,309 19.88 20.24 19.88 0 0 0
05/06/2023
20.31
 5,600 19.95 20.31 19.95 0 1,700 0.0
02/06/2023
20.24
 11,500 20.10 20.24 20.10 0 0 0
01/06/2023
19.88
 1,100 19.95 19.95 19.88 0 0 0
31/05/2023
20.24
 4,340 20.31 20.31 19.95 0 0 0
30/05/2023
19.88
 5,313 20.31 20.39 19.88 0 0 0
29/05/2023
20.31
 2,900 20.24 20.39 20.24 0 0 0
26/05/2023
20.10
 2,000 20.10 20.10 20.10 0 0 0
25/05/2023
20.10
 500 19.81 20.10 19.73 0 0 0
24/05/2023
19.81
 1,700 19.73 19.81 19.73 0 0 0
23/05/2023
20.10
 11,200 20.24 20.24 19.88 0 0 0
22/05/2023
20.17
 600 20.31 20.31 20.17 0 0 0
19/05/2023
20.17
 2,100 20.17 20.17 19.52 0 1,500 0.0
18/05/2023
20.24
 2,100 20.02 20.31 20.02 0 0 0
17/05/2023
20.46
 900 20.96 20.96 19.88 0 0 0
16/05/2023: Cổ tức tiền mặt tỉ lệ: 23%
16/05/2023
20.39
 5,303 21.18 21.47 20.24 1,200 0 0.0
15/05/2023
20.17
 14,102 20.17 20.17 19.97 0 0 0
12/05/2023
19.97
 8,310 20.03 20.03 19.77 2,100 0 0.1
11/05/2023
19.77
 2,700 19.83 19.90 19.77 1,100 0 0.0
10/05/2023
19.83
 8,520 19.70 19.83 19.63 800 0 0.0
09/05/2023
19.77
 8,300 19.70 19.77 19.50 2,000 0 0.1
08/05/2023
19.70
 10,600 19.63 19.70 19.50 1,000 0 0.0
05/05/2023
19.63
 800 19.70 19.70 19.43 0 0 0
04/05/2023
19.83
 700 19.90 19.90 19.77 500 0 0.0
03/05/2023
18.63
 1,500 18.70 18.70 18.63 100 0 0.0
02/05/2023
19.63
 0 19.63 19.63 19.63 0 0 0
01/05/2023
19.57
 200 20.57 20.57 19.57 0 0 0
28/04/2023
19.90
 800 20.03 20.03 19.90 0 0 0
27/04/2023
19.83
 2,000 19.43 19.83 19.43 0 0 0
26/04/2023
19.70
 620 19.70 19.70 19.70 0 0 0
25/04/2023
19.70
 700 19.70 19.70 19.70 0 0 0
24/04/2023
19.70
 2,100 19.77 19.77 19.23 0 0 0
21/04/2023
19.70
 2,900 19.70 19.70 19.37 0 0 0
20/04/2023
19.77
 0 19.77 19.77 19.77 0 0 0
19/04/2023
19.77
 900 20.03 20.03 19.70 0 0 0
18/04/2023
19.83
 0 19.83 19.83 19.83 0 0 0
17/04/2023
19.83
 0 19.83 19.83 19.83 0 0 0
14/04/2023
19.83
 6,400 19.77 19.83 19.43 0 0 0
13/04/2023
19.70
 300 19.10 19.70 19.10 0 0 0
12/04/2023
19.83
 1,800 19.37 19.83 19.37 0 0 0
11/04/2023
19.03
 3,700 18.97 19.03 18.90 0 0 0
10/04/2023
16.16
 8,200 16.03 16.16 16.03 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc