Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/05/2024	25.43	4,100	24.99	25.43	24.61	0	0	0
29/05/2024	24.99	12,100	25.14	25.52	24.99	0	0	0
28/05/2024	25.48	19,400	24.75	25.76	24.75	1,600	0	0.1
27/05/2024	25.28	8,105	25.57	25.57	24.61	100	0	0.0
24/05/2024	25.38	15,000	25.09	25.52	25.09	0	0	0
23/05/2024	25.57	8,000	24.94	25.57	24.61	0	0	0
22/05/2024	25.23	3,000	24.94	25.57	24.80	0	0	0
21/05/2024	25.09	5,100	25.48	25.57	24.75	0	0	0
20/05/2024	25.48	18,950	25.57	25.81	25.09	0	0	0
17/05/2024	22.19	3,900	22.53	22.53	22.19	0	0	0
16/05/2024	25.52	17,310	25.57	25.81	25.09	0	1,400	-0.1
15/05/2024	25.57	18,400	25.57	25.81	25.33	0	1,000	-0.1
14/05/2024	25.57	46,500	25.62	26.05	25.33	0	0	0
13/05/2024	25.57	85,106	25.09	25.57	24.85	500	0	0.0
10/05/2024	24.94	38,125	24.85	25.09	24.61	800	200	0.0
09/05/2024	24.70	45,808	24.37	24.70	24.12	18,100	0	0.9
08/05/2024	24.12	55,802	24.12	24.37	23.88	0	700	-0.0
07/05/2024	24.12	61,201	24.22	24.61	23.79	0	0	0
06/05/2024	24.27	127,500	23.40	24.37	23.40	31,600	25,600	0.3
03/05/2024	23.35	47,300	22.92	23.59	22.72	21,400	9,600	0.6
02/05/2024	22.92	46,200	22.82	22.92	22.63	10,000	7,200	0.1
01/05/2024	25.33	18,715	25.09	26.54	24.90	0	0	0
30/04/2024	22.19	3,900	22.53	22.53	22.19	0	0	0
29/04/2024	22.19	3,900	22.53	22.53	22.19	0	0	0
26/04/2024	22.92	61,100	22.92	22.92	22.82	20,000	35,600	-0.7
25/04/2024	22.92	39,600	22.92	22.92	22.68	0	5,500	-0.3
24/04/2024	22.92	48,200	22.87	22.92	22.68	0	6,700	-0.3
23/04/2024	22.87	16,000	22.68	22.92	22.34	300	2,000	-0.1
22/04/2024	22.97	13,500	22.97	23.06	21.76	0	10,800	-0.5
19/04/2024	22.87	18,500	21.95	22.92	21.95	0	0	0
18/04/2024	22.19	3,900	22.53	22.53	22.19	0	0	0
17/04/2024	22.92	106,200	22.92	22.92	22.68	0	6,900	-0.3
16/04/2024	22.87	14,400	22.68	22.92	22.24	0	3,200	-0.2
15/04/2024	22.92	91,527	23.06	23.06	22.68	0	12,300	-0.6
12/04/2024	23.01	31,000	22.92	23.06	22.82	0	10,900	-0.5
11/04/2024	22.92	6,700	22.68	22.92	22.68	0	4,200	-0.2
10/04/2024	22.92	50,919	23.06	23.06	22.68	2,000	7,500	-0.3
09/04/2024	22.68	5,600	23.01	23.01	22.68	0	0	0
08/04/2024	22.92	21,159	23.11	23.11	22.68	0	1,200	-0.1
05/04/2024	22.72	28,501	24.51	24.51	22.72	3,600	7,400	-0.2
04/04/2024	23.06	10,800	22.87	23.06	22.72	3,000	6,200	-0.2
03/04/2024	23.06	32,900	22.72	23.06	22.72	0	7,200	-0.3
02/04/2024	23.01	20,500	23.01	23.01	22.92	0	0	0
01/04/2024	23.06	26,600	22.97	23.06	22.68	0	2,300	-0.1
29/03/2024	23.06	104,300	22.92	23.16	22.68	0	52,700	-2.5
28/03/2024	23.16	31,702	23.06	23.16	22.77	0	6,000	-0.3
27/03/2024	23.40	47,911	23.16	23.59	23.16	0	11,400	-0.6
26/03/2024	23.06	35,100	23.40	23.40	22.92	0	3,500	-0.2
25/03/2024	23.11	5,920	23.16	23.16	23.06	0	2,800	-0.1
22/03/2024	23.16	11,319	23.16	23.50	23.16	0	9,100	-0.4
21/03/2024	23.59	17,642	23.26	23.59	23.16	0	15,500	-0.7
20/03/2024	23.88	4,210	23.16	23.88	22.68	0	400	-0.0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/03/2024	23.88	15,110	23.16	24.03	23.16	0	5,000	-0.2
18/03/2024	23.59	15,601	22.46	23.64	22.46	100	1,800	-0.1
15/03/2024	23.55	39,400	23.64	23.64	23.40	0	8,000	-0.4
14/03/2024	23.59	7,400	23.64	23.64	23.59	0	6,200	-0.3
13/03/2024	23.64	18,100	23.64	24.59	23.59	0	7,400	-0.4
12/03/2024	23.64	2,500	23.64	23.64	23.64	400	1,500	-0.1
11/03/2024	23.64	7,406	23.64	23.64	23.59	0	5,700	-0.3
08/03/2024	23.64	5,900	23.64	23.64	23.59	0	3,400	-0.2
07/03/2024	23.78	3,800	23.64	23.83	23.64	0	1,500	-0.1
06/03/2024	23.64	14,100	23.97	23.97	23.64	200	11,300	-0.6
05/03/2024	23.97	1,312	23.97	23.97	23.97	0	1,300	-0.1
04/03/2024	23.97	1,600	23.97	23.97	23.97	0	0	0
01/03/2024	24.11	0	24.11	24.11	24.11	0	0	0
29/02/2024	24.11	9,900	23.64	24.11	23.64	0	9,600	-0.5
28/02/2024	23.88	1,826	23.64	24.11	23.64	111,500	111,800	-0.0
27/02/2024	23.74	6,700	23.74	23.74	23.64	0	6,700	-0.3
26/02/2024	23.74	9,002	23.88	24.59	23.64	0	6,600	-0.3
23/02/2024	23.74	19,903	24.07	24.07	23.74	0	4,000	-0.2
22/02/2024	24.11	3,312	23.92	24.11	23.92	0	300	-0.0
21/02/2024	24.11	5,800	24.30	24.30	24.11	0	300	-0.0
20/02/2024	24.35	1,500	24.35	24.35	24.35	0	0	0
19/02/2024	24.35	1,600	24.35	24.35	24.35	0	1,100	-0.1
16/02/2024	24.35	0	24.35	24.35	24.35	0	0	0
15/02/2024	24.35	12,400	24.54	24.54	24.11	0	0	0
14/02/2024	21.75	3,900	22.08	22.08	21.75	0	0	0
13/02/2024	21.75	3,900	22.08	22.08	21.75	0	0	0
12/02/2024	34.47	19,400	33.66	34.52	33.66	0	100	-0.0
09/02/2024	32.86	22,400	32.53	33.10	32.06	0	0	0
08/02/2024	32.29	39,904	31.02	32.62	30.64	0	0	0
07/02/2024	24.54	14,100	24.35	24.54	24.11	0	0	0
06/02/2024	24.49	1,100	23.88	24.49	23.17	0	100	-0.0
05/02/2024	24.35	22,300	24.11	24.35	23.74	0	7,600	-0.4
02/02/2024	24.59	6,400	24.21	24.59	24.11	0	900	-0.0
01/02/2024	24.59	4,200	24.40	24.59	24.35	0	400	-0.0
31/01/2024	24.54	6,700	24.35	24.54	24.21	0	1,000	-0.1
30/01/2024	24.54	12,700	24.54	24.54	24.26	0	0	0
29/01/2024	24.59	2,200	24.35	24.59	24.35	0	200	-0.0
26/01/2024	24.59	1,600	24.59	24.59	24.59	0	1,600	-0.1
25/01/2024	24.59	54,500	24.35	24.82	24.35	0	5,100	-0.3
24/01/2024	24.78	0	24.78	24.78	24.78	0	0	0
23/01/2024	24.78	0	24.78	24.78	24.78	0	0	0
22/01/2024	24.78	4,000	24.59	24.78	24.59	0	3,700	-0.2
19/01/2024	25.15	69,200	24.59	25.15	24.59	0	6,000	-0.3
18/01/2024	24.73	38,800	24.40	24.73	24.21	0	11,200	-0.6
17/01/2024	24.82	1,800	24.44	24.82	24.44	0	1,600	-0.1
16/01/2024	24.82	42,900	24.59	25.20	24.59	0	0	0
15/01/2024	25.30	10,900	24.35	25.30	24.35	0	0	0
12/01/2024	24.68	5,400	24.40	24.68	24.11	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.60	1.32%	211,200	3,900	0.1	45.60 113.50 46.20
2 tháng (2026-07-20)	-0.80	-1.70%	490,000	2,700	0.1	43.10 113.50 46.20
3 tháng (2026-06-19)	-0.30	-0.65%	711,300	2,100	0.1	43.10 113.50 46.20
6 tháng (2026-03-23)	-3.80	-7.60%	2,619,800	4,200	0.2	23 113.50 46.20
12 tháng (2025-09-22)	-1.30	-2.74%	5,152,600	-17,100	-1.9	23 113.50 46.20
24 tháng (2024-09-27)	8.97	24.11%	12,979,056	-10,800	-0.8	22.68 113.50 46.20
36 tháng (2023-10-03)	21.38	86.12%	19,670,075	-2,614,700	-142.1	21.75 113.50 46.20
60 tháng (2021-10-13)	27.01	140.81%	29,044,669	-2,640,752	-157.1	18.80 113.50 46.20

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

THỐNG KÊ GIAO DỊCH