Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	19.69	1,900	19.87	19.87	19.69	0	0	0
15/04/2026	19.69	1,700	19.69	19.69	19.69	0	0	0
14/04/2026	19.69	2,500	19.60	19.69	19.60	0	0	0
13/04/2026	19.78	9,200	19.60	19.78	19.60	0	0	0
10/04/2026	19.60	11,900	19.60	19.60	19.60	0	1,500	0
09/04/2026	19.69	7,400	19.95	19.95	19.60	0	0	0
08/04/2026	19.78	3,000	19.69	19.78	19.51	0	0	0
07/04/2026	19.87	10,800	19.87	20.13	19.78	0	0	-0.0
06/04/2026	19.95	7,200	20.13	20.13	19.78	0	700	-0.0
03/04/2026	20.13	3,500	20.13	20.13	19.87	0	0	0
02/04/2026	20.13	0	20.13	20.13	20.13	0	0	0
01/04/2026	20.13	100	20.13	20.13	20.13	0	0	0
31/03/2026	20.13	3,100	19.78	20.13	19.78	0	0	0
30/03/2026	19.87	6,000	20.04	20.04	19.60	0	4,000	-0.1
27/03/2026	19.87	5,200	19.87	19.87	19.69	0	4,000	-0.1
26/03/2026	20.31	14,300	19.60	20.31	19.60	0	0	0
25/03/2026	19.60	16,200	19.24	19.60	19.24	0	0	0
24/03/2026	19.15	4,600	19.33	19.60	19.15	0	0	0
23/03/2026	19.06	10,500	19.15	19.15	19.06	0	5,500	-0.1
20/03/2026	19.60	4,600	19.24	19.60	19.15	0	2,000	-0.0
19/03/2026	19.24	2,300	19.33	19.33	19.06	0	2,000	-0.0
18/03/2026	19.60	2,600	19.42	19.60	19.33	0	0	0
17/03/2026	19.33	800	19.33	19.33	19.33	0	0	0
16/03/2026	19.33	900	19.60	19.60	19.33	0	3,400	-0.1
13/03/2026	19.60	7,200	19.60	19.60	19.15	0	0	0
12/03/2026	19.60	0	19.60	19.60	19.60	0	0	0
11/03/2026	19.60	300	19.42	19.60	19.42	0	0	0
10/03/2026	19.42	400	19.42	19.42	19.42	0	2,000	-0.0
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

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 (2026-08-12)	-0.20	-0.97%	37,700	800	0	20 21 20
2 tháng (2026-07-13)	0.20	0.99%	85,200	5,800	0	20 21 20
3 tháng (2026-06-15)	0.40	2%	118,900	5,900	0	20 21.90 20
6 tháng (2026-03-16)	1.07	5.53%	410,100	-17,000	-0.5	19.06 21.90 20
12 tháng (2025-09-16)	0.71	3.62%	1,023,200	57,900	1.2	18.71 21.90 20
24 tháng (2024-09-23)	2.25	12.37%	2,527,346	117,200	2.4	16.54 21.90 20
36 tháng (2023-09-27)	2.76	15.66%	3,957,331	348,040	7.7	16.54 21.90 20
60 tháng (2021-10-07)	4.34	27.01%	9,436,856	565,140	13.8	15.43 24.02 20

CTCP Xi măng La Hiên VVMI (clh)

THỐNG KÊ GIAO DỊCH