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)
10/09/2021
8.69
 2,600 9.01 9.01 8.61 0 0 0
09/09/2021
9.01
 400 9.01 9.01 8.61 0 0 0
08/09/2021
9.01
 3,469 8.85 9.01 8.77 0 0 0
07/09/2021
8.85
 18,451 9.01 9.01 8.85 0 0 0
06/09/2021
9.01
 23,100 8.85 9.17 8.69 0 0 0
01/09/2021
8.85
 5,000 8.77 8.85 8.61 0 0 0
31/08/2021
8.77
 24,740 8.77 8.77 8.53 0 0 0
30/08/2021
8.77
 14,410 8.69 8.77 8.45 0 0 0
27/08/2021
8.69
 22,800 8.53 8.69 8.29 0 0 0
26/08/2021
8.53
 10,100 8.53 8.53 8.45 0 0 0
25/08/2021
8.53
 2,300 8.05 8.53 8.29 0 0 0
24/08/2021
8.05
 36,004 8.77 8.77 8.05 0 0 0
23/08/2021
8.77
 9,123 8.69 8.85 8.69 0 0 0
20/08/2021
8.69
 34,600 9.01 9.01 8.69 0 0 0
19/08/2021
9.01
 27,900 9.17 9.17 8.85 0 0 0
18/08/2021
9.17
 71,700 8.61 9.66 8.61 0 0 0
17/08/2021
8.61
 10,600 8.69 8.77 8.53 0 0 0
16/08/2021
8.69
 8,800 8.77 8.77 8.61 0 0 0
13/08/2021
8.77
 13,800 8.61 8.77 8.61 0 0 0
12/08/2021
8.61
 14,700 8.53 8.69 8.37 0 0 0
11/08/2021
8.53
 3,209 8.37 8.53 8.37 0 0 0
10/08/2021
8.37
 10,100 8.37 8.37 8.29 0 0 0
09/08/2021
8.37
 21,200 8.29 8.37 8.29 0 0 0
06/08/2021
8.29
 10,100 8.29 8.29 8.29 0 0 0
05/08/2021
8.29
 12,100 8.29 8.29 8.13 0 0 0
04/08/2021
8.29
 17,900 8.45 8.45 8.29 0 0 0
03/08/2021
8.45
 0 8.45 8.45 8.45 0 0 0
02/08/2021
8.45
 4,100 8.45 8.45 8.45 0 0 0
30/07/2021
8.45
 14,000 8.45 8.69 8.45 0 0 0
29/07/2021
8.45
 3,500 8.69 8.69 8.45 0 0 0
28/07/2021
8.69
 100 8.53 8.69 8.69 0 0 0
27/07/2021
8.53
 200 8.53 8.85 8.53 0 0 0
26/07/2021
8.53
 2,500 8.61 8.61 8.53 0 0 0
23/07/2021
8.61
 4,400 8.61 9.01 8.53 0 0 0
22/07/2021
8.61
 3,600 8.45 8.61 8.29 0 0 0
21/07/2021
8.45
 970 8.45 8.53 8.29 0 0 0
20/07/2021
8.45
 5,100 8.53 8.53 8.21 0 0 0
19/07/2021
8.53
 6,600 8.45 8.53 8.53 0 0 0
16/07/2021
8.45
 7,100 8.37 8.61 8.45 0 0 0
15/07/2021
8.37
 7,100 8.29 8.45 8.29 0 0 0
14/07/2021
8.29
 1,400 8.45 8.45 8.29 0 0 0
13/07/2021
8.45
 10,000 8.13 8.45 8.21 0 0 0
12/07/2021
8.13
 12,300 8.53 8.61 8.05 0 0 0
09/07/2021
8.53
 14,000 8.61 9.01 8.53 0 0 0
08/07/2021
8.61
 11,300 8.85 8.85 8.53 0 0 0
07/07/2021
8.85
 6,100 9.01 9.09 8.69 0 0 0
06/07/2021
9.01
 17,600 9.01 9.17 9.01 0 0 0
05/07/2021
9.01
 18,600 9.26 9.26 8.85 0 0 0
02/07/2021
9.26
 1,900 9.26 9.26 9.17 0 0 0
01/07/2021
9.26
 9,740 9.42 9.42 9.09 0 0 0
30/06/2021
9.42
 12,000 9.17 9.42 9.26 0 0 0
29/06/2021
9.17
 45,800 9.17 9.42 9.17 0 0 0
28/06/2021
9.17
 40,100 9.34 9.42 9.17 0 0 0
25/06/2021
9.34
 4,000 9.42 9.42 9.01 0 0 0
24/06/2021
9.42
 12,376 9.50 9.58 9.34 0 0 0
23/06/2021
9.50
 20,793 9.66 9.74 9.50 0 0 0
22/06/2021
9.66
 27,660 9.34 9.82 9.34 0 0 0
21/06/2021
9.34
 35,746 9.42 9.42 9.26 0 0 0
18/06/2021
9.42
 13,569 9.34 9.42 9.26 0 0 0
17/06/2021
9.34
 16,200 9.34 9.34 9.17 0 0 0
16/06/2021
9.34
 10,600 9.34 9.34 9.26 0 0 0
15/06/2021
9.34
 32,575 9.34 9.58 9.34 0 0 0
14/06/2021
9.34
 21,951 9.82 9.82 9.34 0 0 0
11/06/2021
9.82
 12,659 9.34 9.82 9.34 0 0 0
10/06/2021
9.34
 7,600 9.58 9.58 9.26 0 0 0
09/06/2021
9.58
 26,400 9.74 9.74 9.42 0 0 0
08/06/2021
9.74
 2,400 9.34 9.98 9.50 0 0 0
07/06/2021
9.34
 42,386 9.58 9.66 9.34 0 0 0
04/06/2021
9.58
 15,146 9.58 9.82 9.58 0 0 0
03/06/2021
9.58
 23,400 9.82 9.90 9.58 0 0 0
02/06/2021
9.82
 8,300 10.06 10.06 9.26 0 0 0
01/06/2021
10.06
 44,487 9.42 10.06 8.85 0 0 0
31/05/2021
9.42
 22,400 9.66 9.66 9.42 0 0 0
28/05/2021
9.66
 8,300 9.58 9.66 9.34 0 0 0
27/05/2021
9.58
 12,300 9.50 9.58 9.42 0 0 0
26/05/2021
9.50
 24,900 9.58 9.66 9.50 0 0 0
25/05/2021
9.58
 21,800 9.58 9.66 9.58 0 0 0
24/05/2021
9.58
 18,900 9.74 9.82 9.58 0 0 0
21/05/2021
9.74
 43,325 9.98 9.98 9.42 0 0 0
20/05/2021
9.98
 9,400 9.09 10.30 8.37 0 0 0
19/05/2021
9.09
 13,400 9.82 10.46 9.01 0 0 0
18/05/2021
9.82
 4,606 10.30 10.30 9.74 0 0 0
17/05/2021
10.30
 4,476 9.90 10.30 9.74 0 0 0
14/05/2021
9.90
 8,100 9.82 10.06 9.90 0 0 0
13/05/2021
9.82
 15,349 10.14 11.11 9.82 0 0 0
12/05/2021
10.14
 11,865 10.22 10.22 9.66 0 0 0
11/05/2021
10.22
 43,500 10.30 10.30 10.06 0 0 0
10/05/2021
10.30
 6,900 10.30 10.30 10.22 0 0 0
07/05/2021
10.30
 17,200 10.62 10.62 10.30 0 0 0
06/05/2021
10.62
 3,386 10.70 10.70 10.54 0 0 0
05/05/2021
10.70
 18,306 10.78 10.78 10.70 0 0 0
04/05/2021
10.78
 31,100 10.95 10.95 10.22 0 0 0
29/04/2021
10.95
 33,450 10.86 12.31 10.95 0 0 0
28/04/2021
10.86
 9,000 10.95 10.95 10.86 0 0 0
27/04/2021
10.95
 14,900 11.11 11.11 9.50 0 0 0
26/04/2021
11.11
 16,300 11.43 11.43 10.86 0 0 0
23/04/2021
11.43
 6,700 11.11 11.51 11.11 0 0 0
22/04/2021
11.11
 37,100 11.35 11.35 11.11 0 0 0
20/04/2021
11.35
 28,303 11.35 11.67 11.35 0 0 0
19/04/2021
11.35
 2,932 11.59 11.75 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |