Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	96	5,400	93	96	93	300	0	0
28/04/2026	96.20	1,800	96	96.20	96	0	0	0
27/04/2026	96.20	500	96.20	96.20	96.20	0	0	0
24/04/2026	96.20	500	96.20	96.20	96.20	0	0	0
23/04/2026	96.40	7,400	96	96.40	96	0	0	0
22/04/2026	96.70	3,700	96	96.70	96	0	0	0
21/04/2026	96.80	200	96.80	96.80	96.80	0	0	0
20/04/2026	96.90	3,200	96	96.90	95.60	0	0	0
17/04/2026	97	6,000	96	97.80	96	0	0	0
16/04/2026	96.80	2,300	94.50	96.80	94.50	0	0	0
15/04/2026	94.50	11,200	97	97.70	94.50	0	0	0
14/04/2026	97.70	19,200	98	98.70	96	0	1,400	0
13/04/2026	98	19,400	100	100.40	96.50	0	0	0
10/04/2026	100.40	64,400	101.50	102.80	96.40	500	0	0
09/04/2026	101	4,800	101.50	102.20	101	0	0	0
08/04/2026	102	50,400	100	102.20	98	300	0	0
07/04/2026	99.50	8,500	101.10	101.10	98	400	0	0.0
06/04/2026	101.80	39,500	101	103.10	99	0	0	0
03/04/2026	101.10	0	101.10	101.10	101.10	0	0	0
02/04/2026	101.10	300	101.10	101.10	101.10	0	0	0
01/04/2026	101.40	15,700	101.70	103	97	0	400	-0.0
31/03/2026	101.70	1,000	101.70	101.70	101.70	0	0	0
30/03/2026	101.40	15,700	100.10	101.90	96.50	0	0	0
27/03/2026	101.90	2,500	100	101.90	100	0	0	0
26/03/2026	98.10	39,800	100.90	101	97	200	1,100	-0.1
25/03/2026	99	11,100	100	100	98.50	0	0	0
24/03/2026	98.80	9,700	101.10	103.90	98.50	0	0	0
23/03/2026	100	500	102	102	100	0	100	-0.0
20/03/2026	103.40	1,900	103.80	103.80	100	0	0	0
19/03/2026	103.80	25,600	102	104.50	100	0	0	0
18/03/2026	105	17,900	104.50	107	100.10	0	0	0
17/03/2026	105	28,800	105	106	102.50	0	0	0
16/03/2026	107.50	300	107	107.80	107	0	0	0
13/03/2026	106.70	1,700	104.50	107.50	104	0	0	0
12/03/2026	106.90	13,800	105	108	103.90	0	300	-0.0
11/03/2026	106.80	50,800	100.90	107	99	400	0	0.0
10/03/2026	100	52,000	102	102.10	95	0	200	-0.0
09/03/2026	102.50	139,400	95.10	102.50	94.50	0	200	-0.0
06/03/2026	105	800	104.50	105	103.60	1,100	100	0.1
05/03/2026	105.80	7,800	106	106	103.10	0	0	0
04/03/2026	106	3,500	107	107.40	104.50	0	0	0
03/03/2026	106.70	6,000	106	107.60	104.90	0	0	0
02/03/2026	106.80	3,800	105	106.80	105	600	200	0.0
27/02/2026	106	10,300	105.90	108	105.90	100	0	0.0
26/02/2026	106	7,400	105.90	108	103.80	0	0	0
25/02/2026	105.90	9,000	104.30	107	104.30	0	0	0
24/02/2026	104.40	25,000	100.30	104.40	100.30	0	0	0
23/02/2026	102.40	5,400	100	102.60	99.10	200	0	0.0
13/02/2026	100.10	7,200	100.10	100.20	100	0	0	0
12/02/2026	100.10	8,200	105	105	100.10	200	0	0.0
11/02/2026	103.60	9,900	102.10	103.70	100	0	0	0
10/02/2026	104.10	7,100	104.40	104.50	104	0	600	-0.1
09/02/2026	104	11,100	105.40	105.40	101	0	0	0
06/02/2026	105	24,200	104.10	106.80	102.50	0	0	0
05/02/2026	106.90	11,900	107.60	107.60	105	0	0	0
04/02/2026	105	27,300	106.70	108.50	104	600	200	0.0
03/02/2026	106.50	20,700	106.10	106.60	103	0	400	-0.0
02/02/2026	107.30	6,200	112.20	112.20	105	0	400	-0.0
30/01/2026	104.80	14,200	102.60	104.80	102	500	0	0.1
29/01/2026	104	18,600	102.50	107	102.10	500	0	0.1
28/01/2026	105.50	34,600	109	109.50	105	0	0	0
27/01/2026	109.60	10,200	109.50	111	108	0	0	0
26/01/2026	109	35,800	111.20	111.80	109	0	0	0
23/01/2026	112.20	200	112.10	112.20	112.10	500	100	0.0
22/01/2026	110.90	9,600	110.90	111.80	110	0	100	-0.0
21/01/2026	111	4,300	110	111.50	109.80	0	0	0
20/01/2026	111.50	2,100	111.50	111.50	110	0	0	0
19/01/2026	111.50	1,900	111.50	111.50	111	0	100	-0.0
16/01/2026	111	1,300	111	111.70	110.40	0	0	0
15/01/2026	112.70	2,300	113	113	110.30	0	0	0
14/01/2026	112.90	900	113	114	112.90	300	300	-0.0
13/01/2026	112	26,800	112	112.80	109.60	0	4,500	-0.5
12/01/2026	113.60	5,400	111.90	113.90	110	0	0	0
09/01/2026	113.50	3,600	114	114	111.90	300	1,000	-0.1
08/01/2026	112	18,800	112.20	116.80	111.90	0	0	0
07/01/2026	116	14,600	114.60	116	111.80	100	0	0.0
06/01/2026	115	10,400	116	117.80	112.40	0	0	0
05/01/2026	115.60	15,000	113.90	116.90	111.90	0	400	-0.0
31/12/2025	117.20	29,900	116.50	117.50	116.50	0	500	-0.1
30/12/2025	116.80	95,700	112.50	117	112.50	0	500	-0.1
29/12/2025	113	1,300	113.40	113.50	113	0	0	0
26/12/2025	112	3,700	115.30	115.30	109	0	100	-0.0
25/12/2025	112.70	28,400	112.10	112.80	109.90	0	0	0
24/12/2025	112	35,700	111.20	112	110	500	100	0.0
23/12/2025	114.80	9,200	117	119	111.50	1,200	0	0.1
22/12/2025	117.50	30,200	111.20	117.50	110	200	2,000	-0.2
19/12/2025	114.70	13,900	111.10	114.90	111	0	100	-0.0
18/12/2025	114.90	44,600	111.40	114.90	105	0	1,400	-0.2
17/12/2025	114	6,600	112.30	115	111.20	0	0	0
16/12/2025	116	74,700	115	116	111	0	0	0
15/12/2025	113	11,000	113.10	115.80	113	400	300	0.0
12/12/2025	115.70	7,300	114.10	115.90	114	0	0	0
11/12/2025	115.70	1,500	115.80	115.80	113.30	0	100	-0.0
10/12/2025	115.90	18,600	114	120	114	100	0	0.0
09/12/2025	114.90	31,600	115	115.80	110	500	0	0.1
08/12/2025	115.80	5,100	117	117	114	0	0	0
05/12/2025	117.10	7,500	116	117.80	116	1,700	0	0.2
04/12/2025	117.80	11,500	115.90	117.90	115.90	0	200	-0.0
03/12/2025	115.90	15,400	119	119	115	0	0	0
02/12/2025	115.50	32,800	113.90	115.50	113	0	200	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-5.40	-5.33%	264,400	-300	-0.0	94.50 102 96
2 tháng (2026-03-02)	-10.80	-10.11%	698,800	-200	-0.0	94.50 107.50 96
3 tháng (2026-02-02)	-11.30	-10.53%	889,700	-700	-0.1	94.50 107.50 96
6 tháng (2025-11-03)	-12	-11.11%	1,955,600	-7,200	-0.8	94.50 120.10 96
12 tháng (2025-05-06)	24.20	33.70%	6,963,700	-5,300	-0.5	70.10 120.10 96
24 tháng (2024-05-13)	44.86	87.71%	14,768,954	-2,318,000	-127.7	49.99 120.10 96
36 tháng (2023-05-17)	52.30	119.66%	19,622,231	-2,590,000	-140.9	43.70 120.10 96
60 tháng (2021-05-27)	63.43	194.74%	27,773,575	-2,615,252	-155.3	32.57 120.10 96

CTCP Đầu tư và Xây dựng Thủy lợi Lâm Đồng (lhc)

THỐNG KÊ GIAO DỊCH