Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	18.17	8,500	18.17	18.17	18.17	100	0	0.0
26/06/2025	18.17	1,500	18.26	18.26	18.17	0	0	0
25/06/2025	18.26	500	18.17	18.26	18.17	0	0	0
24/06/2025	18.17	1,800	18.17	18.26	18.17	0	0	0
23/06/2025	18.17	4,000	18.26	18.26	18.17	0	0	0
20/06/2025	18.26	5,500	18.26	18.35	18.26	100	0	0.0
19/06/2025	18.26	2,500	18.26	18.26	18.26	0	0	0
18/06/2025	18.35	6,700	18.35	18.35	18.26	0	0	0
17/06/2025	18.26	13,900	18.26	18.35	18.17	0	0	0
16/06/2025	18.26	9,100	18.08	18.35	18.08	0	0	0
13/06/2025	18.26	15,800	18.26	18.26	18.17	100	0	0.0
12/06/2025	18.26	3,400	18.26	18.35	18.26	0	0	0
11/06/2025	18.26	1,600	18.17	18.26	18.17	0	0	0
10/06/2025	18.17	7,000	18.17	18.26	18.08	0	0	0
09/06/2025	18.08	3,600	18.35	18.35	18.08	0	0	0
06/06/2025	18.08	700	18.26	18.26	18.08	0	0	0
05/06/2025	18.17	800	18.62	18.62	18.17	0	0	0
04/06/2025	17.99	2,700	18.26	18.26	18.17	0	0	0
03/06/2025	18.26	4,600	18.26	18.26	18.17	0	0	0
02/06/2025	18.26	700	18.17	18.26	18.17	0	0	0
30/05/2025	18.17	9,600	18.35	18.35	18.17	0	0	0
29/05/2025	18.35	2,800	18.35	18.71	18.35	0	0	0
28/05/2025	18.44	3,100	18.35	18.62	18.26	0	0	0
27/05/2025	18.35	1,100	18.53	18.53	18.26	0	0	0
26/05/2025	18.26	17,400	18.17	18.35	18.17	0	0	0
23/05/2025	17.99	10,100	17.99	18.08	17.91	0	0	0
22/05/2025	17.99	12,700	18.08	18.17	17.99	0	0	0
21/05/2025	18.08	23,800	18.08	18.08	17.82	0	0	0
20/05/2025	18.26	8,400	18.35	18.35	18.17	0	0	0
19/05/2025	18.35	15,400	18.35	18.71	18.17	0	1,500	-0.0
16/05/2025	18.89	19,800	19.51	19.51	18.35	0	200	-0.0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 23%
15/05/2025	19.06	14,900	19.87	19.87	18.71	0	200	0
14/05/2025	19.69	48,300	19.61	19.85	19.61	0	0	0
13/05/2025	19.53	42,900	19.36	19.69	19.36	0	0	0
12/05/2025	19.28	41,700	19.12	19.36	19.04	1,200	0	0
09/05/2025	19.12	19,500	18.96	19.04	18.56	1,400	0	0
08/05/2025	18.96	13,600	19.28	19.28	18.23	0	0	0
07/05/2025	19.12	27,000	19.20	19.20	18.96	500	0	0
06/05/2025	19.20	20,600	19.28	19.28	18.72	0	0	0
05/05/2025	18.96	7,500	19.04	19.12	18.72	0	0	0
29/04/2025	18.88	6,000	18.88	18.96	18.80	0	0	0
28/04/2025	18.72	19,700	17.75	19.28	17.75	0	0	0
25/04/2025	17.59	5,000	17.51	17.59	17.51	0	0	0
24/04/2025	17.51	3,700	17.43	17.75	17.43	0	0	0
23/04/2025	17.75	3,200	17.67	17.75	17.59	0	0	0
22/04/2025	17.59	14,100	17.75	18.15	16.46	0	0	0
21/04/2025	18.23	5,600	18.40	18.40	17.75	0	0	0
18/04/2025	18.32	700	18.15	18.32	18.15	100	0	0.0
17/04/2025	18.07	500	18.07	18.07	18.07	0	0	0
16/04/2025	17.91	8,100	18.15	18.23	17.83	0	0	0
15/04/2025	18.15	1,200	18.07	18.15	18.07	0	0	0
14/04/2025	17.91	900	17.91	17.91	17.83	0	0	0
11/04/2025	17.75	16,100	17.91	18.15	17.35	0	100	-0.0
10/04/2025	18.15	6,600	17.99	18.15	17.99	0	0	0
09/04/2025	16.54	12,000	16.46	16.78	16.46	0	500	-0.0
08/04/2025	16.54	22,800	17.35	17.75	16.54	0	0	0
04/04/2025	17.91	17,700	18.40	18.40	17.35	0	300	-0.0
03/04/2025	18.07	30,900	18.88	18.88	17.75	0	0	0
02/04/2025	19.20	4,500	19.36	19.36	19.12	0	0	0
01/04/2025	19.20	1,200	19.36	19.36	19.20	0	0	0
31/03/2025	19.28	32,000	18.72	19.36	18.72	0	0	0
28/03/2025	18.80	2,600	18.88	18.88	18.72	0	0	0
27/03/2025	18.96	13,200	18.80	18.96	18.80	1,500	0	0.0
26/03/2025	18.88	4,500	18.88	18.96	18.72	2,000	0	0.0
25/03/2025	18.88	24,900	18.72	18.96	18.72	5,900	0	0.1
24/03/2025	18.72	5,000	18.96	18.96	18.56	2,500	0	0.1
21/03/2025	18.72	5,500	18.07	18.72	18.07	0	0	0
20/03/2025	18.56	0	18.56	18.56	18.56	0	0	0
19/03/2025	18.56	5,600	18.88	18.96	18.56	0	0	0
18/03/2025	18.88	0	18.88	18.88	18.88	0	0	0
17/03/2025	18.88	2,100	18.48	18.88	18.40	0	500	0
14/03/2025	18.72	9,500	18.56	18.72	18.48	0	0	0
13/03/2025	18.56	1,200	18.64	18.64	18.56	0	0	0
12/03/2025	18.72	5,500	18.88	18.88	18.56	400	0	0.0
11/03/2025	18.64	15,800	18.56	18.88	18.56	0	0	0
10/03/2025	18.64	6,100	18.72	18.72	18.56	0	0	0
07/03/2025	18.64	8,300	18.64	18.64	18.64	0	0	0
06/03/2025	18.64	9,300	18.64	18.80	18.64	0	0	0
05/03/2025	18.64	100	18.64	18.64	18.64	0	0	0
04/03/2025	18.72	10,300	18.64	18.72	18.64	0	0	0
03/03/2025	18.72	5,100	18.64	18.72	18.64	100	2,000	-0.0
28/02/2025	18.72	16,600	18.80	18.80	18.72	0	0	0
27/02/2025	18.88	21,400	18.80	18.88	18.72	0	0	0
26/02/2025	18.96	10,900	18.56	18.96	18.56	0	0	0
25/02/2025	18.56	26,000	18.48	18.64	18.48	0	0	0
24/02/2025	18.48	8,600	18.40	18.48	18.40	900	0	0.0
21/02/2025	18.48	5,400	18.40	18.56	18.32	0	0	0
20/02/2025	18.15	13,700	18.40	18.96	18.15	0	7,300	-0.2
19/02/2025	18.15	2,200	18.23	18.23	18.15	0	0	0
18/02/2025	18.32	8,200	18.23	18.32	18.23	0	6,900	-0.2
17/02/2025	18.23	11,700	18.32	18.32	18.15	200	7,000	-0.2
14/02/2025	18.32	1,800	18.32	18.32	18.32	0	0	0
13/02/2025	18.23	2,300	18.07	18.23	18.07	0	0	0
12/02/2025	18.07	700	18.23	18.32	18.07	0	0	0
11/02/2025	17.99	3,211	18.23	18.23	17.99	0	0	0
10/02/2025	18.23	5,900	18.48	18.56	17.91	0	0	0
07/02/2025	18.56	1,200	18.56	18.56	18.56	0	0	0
06/02/2025	18.56	1,005	18.56	18.56	18.56	0	0	0
05/02/2025	18.80	6,100	18.96	18.96	17.35	0	900	-0.0
04/02/2025	18.56	7,000	18.88	18.96	18.56	0	0	0

Page:
<<
3
4
5
>>

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