Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	18.71	23,700	19.15	19.15	18.71	0	2,000	-0.0
06/03/2026	19.87	0	19.87	19.87	19.87	0	0	0
05/03/2026	19.87	100	19.87	19.87	19.87	0	0	0
04/03/2026	19.69	3,400	19.95	19.95	19.69	0	0	0
03/03/2026	19.95	7,900	19.60	19.95	19.51	0	0	0
02/03/2026	19.95	1,300	19.60	19.95	19.24	0	0	0
27/02/2026	19.60	3,500	19.69	20.04	19.60	0	0	0
26/02/2026	19.51	7,800	19.42	19.60	19.42	0	0	0
25/02/2026	19.42	4,300	19.42	19.42	19.42	0	0	0
24/02/2026	19.42	400	19.33	19.42	19.24	0	0	0
23/02/2026	19.42	700	19.42	19.42	19.24	0	0	0
13/02/2026	19.42	2,200	19.42	19.42	19.24	0	0	0
12/02/2026	19.42	2,100	19.42	19.42	19.24	0	0	0
11/02/2026	19.51	7,600	19.42	19.51	19.15	0	0	0
10/02/2026	19.42	4,400	19.42	19.42	19.42	0	0	0
09/02/2026	19.42	7,300	19.33	19.42	19.33	0	3,000	-0.1
06/02/2026	19.33	11,200	19.24	19.42	19.24	0	0	0
05/02/2026	19.51	2,100	19.51	19.51	19.24	0	0	0
04/02/2026	19.60	8,100	19.60	19.60	19.33	0	0	0
03/02/2026	19.60	14,300	19.15	19.60	19.15	0	0	0
02/02/2026	19.24	4,800	19.15	19.33	19.15	0	0	0
30/01/2026	19.33	700	19.33	19.33	19.15	0	0	0
29/01/2026	19.15	5,000	19.15	19.33	19.06	0	0	0
28/01/2026	19.15	2,600	19.15	19.24	19.15	0	0	0
27/01/2026	19.15	1,500	19.33	19.33	19.15	0	0	0
26/01/2026	19.15	5,300	19.06	19.33	19.06	0	0	0
23/01/2026	19.15	9,100	19.15	19.51	18.97	0	0	0
22/01/2026	19.42	0	19.42	19.42	19.42	0	0	0
21/01/2026	19.42	7,000	19.33	19.42	19.15	0	0	0
20/01/2026	19.33	1,100	19.15	19.33	19.15	0	0	0
19/01/2026	19.33	1,800	19.33	19.33	19.15	0	0	0
16/01/2026	19.24	7,100	19.15	19.24	19.15	0	0	0
15/01/2026	19.15	200	18.89	19.15	18.89	0	0	0
14/01/2026	18.97	6,400	18.97	18.97	18.97	0	0	0
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

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 (2026-06-30)	-1.90	-8.68%	56,700	5,100	0	20 21.90 20.20
2 tháng (2026-06-01)	-0.40	-1.96%	90,600	5,200	0	20 21.90 20.20
3 tháng (2026-05-04)	-0.13	-0.66%	205,900	5,300	0	20 21.90 20.20
6 tháng (2026-02-02)	0.76	3.94%	482,000	-24,800	-0.6	18.71 21.90 20.20
12 tháng (2025-08-04)	1.03	5.40%	1,147,500	77,100	1.6	18.71 21.90 20.20
24 tháng (2024-08-09)	1.52	8.24%	2,545,967	119,340	2.5	16.54 21.90 20.20
36 tháng (2023-08-15)	0.84	4.40%	4,143,831	350,140	7.7	16.54 21.90 20.20
60 tháng (2021-08-25)	6.71	50.50%	9,564,828	621,740	15.3	13 24.02 20.20

CTCP Xi măng La Hiên VVMI (clh)

THỐNG KÊ GIAO DỊCH