Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	105	17,900	104.50	107	100.10	0	0	0
17/03/2026	105	28,800	105	106	102.50	0	0	0
16/03/2026	107.50	300	107	107.80	107	0	0	0
13/03/2026	106.70	1,700	104.50	107.50	104	0	0	0
12/03/2026	106.90	13,800	105	108	103.90	0	300	-0.0
11/03/2026	106.80	50,800	100.90	107	99	400	0	0.0
10/03/2026	100	52,000	102	102.10	95	0	200	-0.0
09/03/2026	102.50	139,400	95.10	102.50	94.50	0	200	-0.0
06/03/2026	105	800	104.50	105	103.60	1,100	100	0.1
05/03/2026	105.80	7,800	106	106	103.10	0	0	0
04/03/2026	106	3,500	107	107.40	104.50	0	0	0
03/03/2026	106.70	6,000	106	107.60	104.90	0	0	0
02/03/2026	106.80	3,800	105	106.80	105	600	200	0.0
27/02/2026	106	10,300	105.90	108	105.90	100	0	0.0
26/02/2026	106	7,400	105.90	108	103.80	0	0	0
25/02/2026	105.90	9,000	104.30	107	104.30	0	0	0
24/02/2026	104.40	25,000	100.30	104.40	100.30	0	0	0
23/02/2026	102.40	5,400	100	102.60	99.10	200	0	0.0
13/02/2026	100.10	7,200	100.10	100.20	100	0	0	0
12/02/2026	100.10	8,200	105	105	100.10	200	0	0.0
11/02/2026	103.60	9,900	102.10	103.70	100	0	0	0
10/02/2026	104.10	7,100	104.40	104.50	104	0	600	-0.1
09/02/2026	104	11,100	105.40	105.40	101	0	0	0
06/02/2026	105	24,200	104.10	106.80	102.50	0	0	0
05/02/2026	106.90	11,900	107.60	107.60	105	0	0	0
04/02/2026	105	27,300	106.70	108.50	104	600	200	0.0
03/02/2026	106.50	20,700	106.10	106.60	103	0	400	-0.0
02/02/2026	107.30	6,200	112.20	112.20	105	0	400	-0.0
30/01/2026	104.80	14,200	102.60	104.80	102	500	0	0.1
29/01/2026	104	18,600	102.50	107	102.10	500	0	0.1
28/01/2026	105.50	34,600	109	109.50	105	0	0	0
27/01/2026	109.60	10,200	109.50	111	108	0	0	0
26/01/2026	109	35,800	111.20	111.80	109	0	0	0
23/01/2026	112.20	200	112.10	112.20	112.10	500	100	0.0
22/01/2026	110.90	9,600	110.90	111.80	110	0	100	-0.0
21/01/2026	111	4,300	110	111.50	109.80	0	0	0
20/01/2026	111.50	2,100	111.50	111.50	110	0	0	0
19/01/2026	111.50	1,900	111.50	111.50	111	0	100	-0.0
16/01/2026	111	1,300	111	111.70	110.40	0	0	0
15/01/2026	112.70	2,300	113	113	110.30	0	0	0
14/01/2026	112.90	900	113	114	112.90	300	300	-0.0
13/01/2026	112	26,800	112	112.80	109.60	0	4,500	-0.5
12/01/2026	113.60	5,400	111.90	113.90	110	0	0	0
09/01/2026	113.50	3,600	114	114	111.90	300	1,000	-0.1
08/01/2026	112	18,800	112.20	116.80	111.90	0	0	0
07/01/2026	116	14,600	114.60	116	111.80	100	0	0.0
06/01/2026	115	10,400	116	117.80	112.40	0	0	0
05/01/2026	115.60	15,000	113.90	116.90	111.90	0	400	-0.0
31/12/2025	117.20	29,900	116.50	117.50	116.50	0	500	-0.1
30/12/2025	116.80	95,700	112.50	117	112.50	0	500	-0.1
29/12/2025	113	1,300	113.40	113.50	113	0	0	0
26/12/2025	112	3,700	115.30	115.30	109	0	100	-0.0
25/12/2025	112.70	28,400	112.10	112.80	109.90	0	0	0
24/12/2025	112	35,700	111.20	112	110	500	100	0.0
23/12/2025	114.80	9,200	117	119	111.50	1,200	0	0.1
22/12/2025	117.50	30,200	111.20	117.50	110	200	2,000	-0.2
19/12/2025	114.70	13,900	111.10	114.90	111	0	100	-0.0
18/12/2025	114.90	44,600	111.40	114.90	105	0	1,400	-0.2
17/12/2025	114	6,600	112.30	115	111.20	0	0	0
16/12/2025	116	74,700	115	116	111	0	0	0
15/12/2025	113	11,000	113.10	115.80	113	400	300	0.0
12/12/2025	115.70	7,300	114.10	115.90	114	0	0	0
11/12/2025	115.70	1,500	115.80	115.80	113.30	0	100	-0.0
10/12/2025	115.90	18,600	114	120	114	100	0	0.0
09/12/2025	114.90	31,600	115	115.80	110	500	0	0.1
08/12/2025	115.80	5,100	117	117	114	0	0	0
05/12/2025	117.10	7,500	116	117.80	116	1,700	0	0.2
04/12/2025	117.80	11,500	115.90	117.90	115.90	0	200	-0.0
03/12/2025	115.90	15,400	119	119	115	0	0	0
02/12/2025	115.50	32,800	113.90	115.50	113	0	200	-0.0
01/12/2025	113	4,400	115.20	117.80	112.50	0	0	0
28/11/2025	113.10	5,800	115	119.80	113.10	300	0	0.0
27/11/2025	120.10	2,400	120	120.10	119.90	0	0	0
26/11/2025	120	45,000	110.60	122.10	109	200	0	0.0
25/11/2025	111	13,500	112.50	112.50	109.80	0	2,200	-0.2
24/11/2025	112.40	500	111.90	112.40	110.20	0	0	0
21/11/2025	113.90	17,300	111	115	109.20	0	0	0
20/11/2025	112.60	2,400	112	112.60	110	0	0	0
19/11/2025	112.50	3,100	111.30	112.50	110	0	0	0
18/11/2025	111	14,900	112.80	113.50	110	0	0	0
17/11/2025	113	40,900	110.90	113	110.10	2,200	0	0.2
14/11/2025	110.80	29,100	106.60	110.80	106.60	0	2,200	-0.2
13/11/2025	109.80	11,400	109	110.50	106.40	100	0	0.0
12/11/2025	109.60	25,300	108.50	109.60	106.10	0	100	-0.0
11/11/2025	108.70	13,800	104.20	108.80	104.20	0	0	0
10/11/2025	107.60	1,800	105	107.60	105	0	0	0
07/11/2025	104.60	9,700	106.10	106.10	104.10	0	0	0
06/11/2025	107.90	7,700	108.60	108.60	107	0	0	0
05/11/2025	109.70	14,500	109	109.80	108	0	0	0
04/11/2025	110.60	46,600	108	112	105	400	0	0.0
03/11/2025	108	9,000	108.70	108.80	104.40	0	0	0
31/10/2025	105	17,600	104	109.50	104	0	0	0
30/10/2025	106	13,400	106.50	108	104	0	0	0
29/10/2025	107.20	65,000	100	109	100	0	0	0
28/10/2025	102	27,500	100	102.50	98.80	0	0	0
27/10/2025	101.40	9,600	101.20	102.10	98.50	0	0	0
24/10/2025	101.20	3,700	104.10	104.10	101.20	0	0	0
23/10/2025	104.20	43,300	99.80	104.90	99.30	0	0	0
22/10/2025	99.90	13,800	99.50	101	99.10	0	0	0
21/10/2025	99.90	63,500	98	99.90	97.50	0	0	0
20/10/2025	98	44,900	97	100	96	1,000	0	0.1

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 (2026-02-23)	5.10	4.98%	337,000	1,400	0.1	100 107.50 105
2 tháng (2026-01-16)	-3.50	-3.15%	603,600	1,800	0.2	100 112.20 105
3 tháng (2025-12-17)	-6.50	-5.70%	1,000,600	-6,500	-0.7	100 117.50 105
6 tháng (2025-09-18)	12.50	13.16%	2,408,600	-20,800	-2.1	93.10 120.10 105
12 tháng (2025-03-24)	33.50	45.27%	7,400,200	-3,000	-0.4	65 120.10 105
24 tháng (2024-03-27)	60.70	129.70%	15,599,609	-2,449,200	-133.8	45.35 120.10 105
36 tháng (2023-04-03)	60.58	129.10%	19,465,504	-2,554,252	-139.0	43.34 120.10 105
60 tháng (2021-04-12)	72.61	208.13%	27,597,179	-2,770,852	-167.5	32.57 120.10 105

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

THỐNG KÊ GIAO DỊCH