Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	18.97	4,500	18.89	18.97	18.80	0	0	0
12/01/2026	18.97	4,600	18.80	18.97	18.80	0	0	0
09/01/2026	19.15	1,400	18.97	19.15	18.97	0	0	0
08/01/2026	19.24	3,200	18.97	19.24	18.97	0	0	0
07/01/2026	19.24	1,800	19.24	19.24	19.24	0	0	0
06/01/2026	19.24	4,000	18.89	19.24	18.89	0	0	0
05/01/2026	18.97	7,800	18.80	19.06	18.62	0	0	0
31/12/2025	19.24	400	19.24	19.24	19.06	0	0	0
30/12/2025	18.97	4,900	19.15	19.15	18.97	0	0	0
29/12/2025	18.97	600	19.33	19.33	18.97	0	0	0
26/12/2025	18.97	1,600	19.15	19.15	18.97	0	0	0
25/12/2025	19.33	700	19.33	19.33	19.15	0	0	0
24/12/2025	19.15	1,600	19.33	19.33	19.06	0	0	0
23/12/2025	18.97	800	19.33	19.33	18.97	0	0	0
22/12/2025	19.24	2,000	18.97	19.24	18.97	0	0	0
19/12/2025	18.97	3,400	19.15	19.15	18.97	0	0	0
18/12/2025	18.97	2,100	18.80	18.97	18.80	0	0	0
17/12/2025	18.80	400	18.97	18.97	18.80	0	0	0
16/12/2025	18.97	1,000	18.97	18.97	18.97	0	0	0
15/12/2025	19.15	400	19.15	19.15	19.15	0	0	0
12/12/2025	19.24	500	19.33	19.33	19.24	0	0	0
11/12/2025	19.33	300	19.33	19.33	18.97	0	0	0
10/12/2025	18.97	15,100	19.15	19.15	18.97	6,100	0	0.1
09/12/2025	19.06	17,900	19.15	19.15	18.89	10,900	0	0.2
08/12/2025	19.06	1,200	19.15	19.15	18.97	400	0	0.0
05/12/2025	19.15	1,300	19.15	19.15	19.06	0	0	0
04/12/2025	19.15	2,900	19.24	19.24	18.97	1,800	0	0.0
03/12/2025	19.15	4,200	19.06	19.15	18.97	3,000	0	0.1
02/12/2025	19.15	4,800	19.15	19.15	18.97	3,600	0	0.1
01/12/2025	19.15	3,200	19.15	19.15	19.15	0	0	0
28/11/2025	19.06	3,400	19.15	19.15	19.06	0	0	0
27/11/2025	18.97	1,600	18.80	18.97	18.80	0	0	0
26/11/2025	19.15	200	18.97	19.15	18.97	0	0	0
25/11/2025	19.15	0	19.15	19.15	19.15	0	0	0
24/11/2025	19.15	4,200	19.24	19.24	19.06	0	0	0
21/11/2025	19.15	4,300	19.06	19.15	18.97	0	0	0
20/11/2025	18.97	1,800	19.06	19.06	18.97	0	0	0
19/11/2025	19.24	0	19.24	19.24	19.24	0	0	0
18/11/2025	19.24	0	19.24	19.24	19.24	0	0	0
17/11/2025	19.24	100	19.24	19.24	19.24	0	0	0
14/11/2025	19.15	200	19.15	19.15	19.15	0	0	0
13/11/2025	19.06	0	19.06	19.06	19.06	0	0	0
12/11/2025	19.06	600	19.06	19.06	19.06	0	0	0
11/11/2025	18.89	1,500	18.89	18.89	18.89	0	0	0
10/11/2025	18.97	500	18.97	18.97	18.97	0	0	0
07/11/2025	18.97	7,200	18.80	18.97	18.71	0	0	0
06/11/2025	18.80	200	18.80	18.80	18.80	0	0	0
05/11/2025	18.71	4,900	18.80	18.89	18.71	0	0	0
04/11/2025	18.89	3,500	18.97	18.97	18.80	0	0	0
03/11/2025	18.97	2,100	19.06	19.06	18.97	0	300	-0.0
31/10/2025	19.15	12,200	19.15	19.15	18.62	500	0	0.0
30/10/2025	18.80	2,600	18.89	18.89	18.80	0	0	0
29/10/2025	18.89	8,500	19.15	19.15	18.71	0	0	0
28/10/2025	18.80	9,000	18.97	19.06	18.80	500	0	0.0
27/10/2025	19.15	4,600	19.15	19.51	19.06	0	100	-0.0
24/10/2025	19.51	6,700	19.51	19.51	19.15	1,000	0	0.0
23/10/2025	19.51	100	19.51	19.51	19.51	0	0	0
22/10/2025	19.69	10,500	19.69	19.78	19.69	0	0	0
21/10/2025	19.24	6,900	19.95	19.95	19.24	0	500	-0.0
20/10/2025	20.04	60,700	20.04	20.13	19.87	0	0	0
17/10/2025	20.13	7,200	20.22	20.22	20.13	0	0	0
16/10/2025	20.13	400	20.22	20.22	20.13	0	0	0
15/10/2025	20.04	400	20.22	20.22	20.04	0	0	0
14/10/2025	20.04	3,500	20.04	20.22	20.04	0	0	0
13/10/2025	20.22	27,000	20.04	20.22	20.04	100	0	0.0
10/10/2025	20.04	4,700	20.04	20.31	20.04	0	0	0
09/10/2025	20.22	3,100	20.04	20.31	19.87	0	0	0
08/10/2025	20.22	100	20.22	20.22	20.22	0	0	0
07/10/2025	20.04	18,500	20.04	20.13	20.04	0	0	0
06/10/2025	20.04	500	20.13	20.13	20.04	0	0	0
03/10/2025	20.04	7,300	20.22	20.22	20.04	0	0	0
02/10/2025	20.13	48,000	20.13	20.13	20.13	47,000	0	1.1
01/10/2025	20.13	2,000	20.22	20.22	20.13	0	0	0
30/09/2025	20.13	5,900	20.04	20.13	19.95	4,200	0	0.1
29/09/2025	19.95	2,500	20.22	20.22	19.95	2,400	0	0.1
26/09/2025	19.95	7,700	20.04	20.40	19.95	0	0	0
25/09/2025	19.87	3,100	20.04	20.04	19.87	2,100	0	0.0
24/09/2025	19.87	1,100	20.04	20.04	19.69	100	0	0.0
23/09/2025	19.95	3,100	19.78	20.04	19.78	0	1,500	-0.0
22/09/2025	19.78	24,100	19.69	20.13	19.69	200	0	0.0
19/09/2025	19.78	6,700	19.95	19.95	19.69	100	0	0.0
18/09/2025	19.87	700	19.87	19.87	19.78	0	0	0
17/09/2025	19.95	700	19.95	19.95	19.78	0	0	0
16/09/2025	19.69	5,200	19.78	19.95	19.69	900	600	0.0
15/09/2025	19.87	17,000	19.69	19.95	19.69	15,000	0	0.3
12/09/2025	19.69	8,000	19.42	19.87	19.42	0	0	0
11/09/2025	19.42	24,700	19.33	19.42	19.24	1,900	0	0.0
10/09/2025	19.33	4,600	19.42	19.51	19.33	0	0	0
09/09/2025	19.24	0	19.24	19.24	19.24	0	0	0
08/09/2025	19.24	4,500	19.15	19.33	19.15	0	0	0
05/09/2025	19.06	4,900	19.06	19.24	19.06	0	0	0
04/09/2025	19.24	1,100	19.06	19.24	18.97	0	0	0
03/09/2025	19.06	2,200	19.06	19.06	19.06	0	100	-0.0
29/08/2025	19.06	2,200	19.24	19.24	19.06	0	0	0
28/08/2025	19.24	10,100	19.06	19.24	19.06	0	100	0
27/08/2025	19.15	2,800	19.06	19.15	19.06	0	0	0
26/08/2025	19.33	6,000	19.15	19.33	19.15	0	0	0
25/08/2025	19.06	9,000	19.06	19.15	18.97	500	0	0.0
22/08/2025	19.06	6,000	19.06	19.15	19.06	0	0	0
21/08/2025	19.06	5,500	19.15	19.15	18.97	0	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 (2026-05-13)	0.10	0.49%	120,800	200	0	20 20.76 20.50
2 tháng (2026-04-13)	0.72	3.66%	176,100	200	0	19.69 20.76 20.50
3 tháng (2026-03-16)	1.17	6.05%	291,100	-22,900	-0.5	19.06 20.76 20.50
6 tháng (2025-12-15)	1.35	7.03%	511,200	-29,900	-0.6	18.71 20.76 20.50
12 tháng (2025-06-17)	2.24	12.26%	1,244,600	72,200	1.6	18.17 20.76 20.50
24 tháng (2024-06-24)	1.94	10.47%	2,780,782	317,313	7.2	16.54 20.76 20.50
36 tháng (2023-06-28)	0.48	2.38%	4,334,633	361,640	8.2	16.54 20.76 20.50
60 tháng (2021-07-08)	8.42	69.76%	9,660,537	635,340	15.7	11.67 24.02 20.50

CTCP Xi măng La Hiên VVMI (clh)

THỐNG KÊ GIAO DỊCH