Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	46.20	33,000	46.80	46.80	45.10	0	200	0
16/09/2026	46.20	2,100	45	46.20	44.60	0	0	0
15/09/2026	46.30	8,000	45.30	46.30	44	0	100	-0.0
14/09/2026	46	3,900	46.70	46.70	46	0	0	0
11/09/2026	46.50	12,000	46.10	46.50	45.50	0	0	0
10/09/2026	46.90	16,400	46.90	47	46	600	0	0.0
09/09/2026	46.90	16,900	46.50	47	46.10	0	0	0
08/09/2026	46.90	15,100	46.30	46.90	46.30	0	100	-0.0
07/09/2026	46.30	9,700	46.40	47	46	3,700	0	0.2
04/09/2026	46	6,800	45	46.10	44.20	0	100	-0.0
03/09/2026	46.30	3,400	45.80	46.30	45	0	0	0
02/09/2026	104	11,100	105.40	105.40	101	0	600	-0.1
01/09/2026	113.50	3,600	114	114	111.90	0	0	0
31/08/2026	46	3,900	46.70	46.70	46	0	0	0
28/08/2026	46.60	8,000	46.10	47	46.10	0	0	0
27/08/2026	46.30	12,100	45	46.30	45	0	0	0
26/08/2026	46.20	15,100	45.40	46.20	45.40	0	100	-0.0
25/08/2026	46.30	3,400	46.90	46.90	44	0	0	0
24/08/2026	46.40	17,400	45	46.40	45	500	0	0.0
21/08/2026	46.40	15,800	45.60	46.40	45.60	0	0	0
20/08/2026	46	21,300	45.80	46	45.50	100	0	0.0
19/08/2026	45.80	300	45.80	45.80	45.80	0	0	0
18/08/2026	45.60	4,900	45.60	45.60	45.20	0	0	0
17/08/2026	45.60	3,100	45.90	45.90	44.20	100	0	0.0
14/08/2026	46	3,300	45.60	46	44.50	0	100	-0.0
13/08/2026	45.80	1,400	46	46	45	0	0	0
12/08/2026	46	100	46	46	46	0	0	0
11/08/2026	45.70	3,200	46	46.70	45.70	0	100	-0.0
10/08/2026	45.80	110,400	44	46	44	0	100	-0.0
07/08/2026	45.30	23,000	43.60	45.30	42.30	100	0	0.0
06/08/2026	44.40	16,200	45	45	43.30	0	0	0
05/08/2026	44.90	15,300	43.10	45.50	43	0	300	-0.0
04/08/2026	45.40	25,900	45.50	46.50	43.10	0	0	0
03/08/2026	45.90	21,700	45	46.50	44	0	200	-0.0
31/07/2026	45.60	600	45.60	45.60	45.60	0	0	0
30/07/2026	45.60	4,700	45.50	45.60	45.50	0	0	0
29/07/2026	45.80	3,500	44.50	46.40	44.50	0	100	-0.0
28/07/2026	47	200	45.30	47	45.30	0	0	0
27/07/2026	43.10	14,300	44.50	47	43.10	0	300	-0.0
24/07/2026	46	19,400	46	46	45.90	0	0	0
23/07/2026	45.60	5,100	42.20	45.60	42.10	0	0	0
22/07/2026	46.20	300	46.20	46.20	46.20	0	200	-0.0
21/07/2026	46.50	2,100	45.40	46.50	43.10	0	0	0
20/07/2026	47	5,000	46.50	47	46	0	0	0
17/07/2026	48.70	15,700	46.20	49	46.20	0	0	0
16/07/2026	46.30	1,100	45.10	46.30	44.50	300	0	0.0
15/07/2026	46.60	600	46.60	46.60	46.60	0	0	0
14/07/2026	46.90	4,200	46.50	46.90	44.20	0	0	0
13/07/2026	46.70	6,400	46	46.70	44.90	0	0	0
10/07/2026	46	7,100	45.90	46.50	45.10	0	0	0
09/07/2026	47.10	5,800	46	47.10	45.50	600	200	0.0
08/07/2026	47.20	9,300	45.10	47.20	44.50	0	0	0
07/07/2026	46.90	1,700	45.30	47.20	45.20	0	100	-0.0
06/07/2026	46	11,200	46.60	49.80	45.20	200	100	0.0
03/07/2026	46.60	2,100	45	46.60	45	0	0	0
02/07/2026	105	24,200	104.10	106.80	102.50	0	0	0
01/07/2026	46.70	1,100	45	46.70	45	0	0	0
30/06/2026	46.10	4,600	45	46.70	44	0	200	-0.0
29/06/2026	46	2,600	46	46	45.60	0	200	-0.0
26/06/2026	47	7,800	47	47	46	0	0	0
25/06/2026	47	1,600	47.50	47.50	47	0	0	0
24/06/2026	47	20,700	47.20	50.50	46.60	500	1,000	-0.0
23/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/06/2026	47.20	9,100	53	53	47	0	200	-0.0
22/06/2026	48.95	67,200	46.95	48.95	46	0	200	-0.0
19/06/2026	46.50	17,200	46.50	46.50	46.25	0	0	0
18/06/2026	46.45	10,800	46.65	46.65	45.75	2,200	0	0.2
17/06/2026	46.60	9,500	46	46.95	45.75	100	0	0.0
16/06/2026	46.50	16,600	45.75	46.50	45.50	100	0	0.0
15/06/2026	45.90	106,400	45	45.90	44.60	0	100	-0.0
12/06/2026	45.35	16,500	45.75	45.75	44.95	0	100	-0.0
11/06/2026	45.65	39,200	45.60	46.65	44.55	0	0	0
10/06/2026	45.60	185,500	44.25	46.90	44.25	0	0	0
09/06/2026	44.25	5,900	44.50	44.50	44	0	0	0
08/06/2026	45.50	15,300	44.25	45.50	44.25	100	0	0.0
05/06/2026	43.80	57,100	45.15	45.95	43.50	100	0	0.0
04/06/2026	45.15	5,500	44.10	45.15	43.50	0	0	0
03/06/2026	45.20	600	45	45.20	45	0	0	0
02/06/2026	45.10	5,700	45.25	45.45	43.55	0	0	0
01/06/2026	45.05	2,100	45.50	45.50	45.05	0	0	0
29/05/2026	45.50	13,600	45.45	45.50	43.40	0	0	0
28/05/2026	45.25	12,600	45.25	46	45	200	0	0.0
27/05/2026	45.10	13,500	44.95	45.25	44.95	0	0	0
26/05/2026	45.05	8,200	45.25	45.25	42.55	0	400	-0.0
25/05/2026	45.25	600	44.50	45.25	44.50	0	100	-0.0
22/05/2026	45.90	4,700	45.05	45.90	45	0	100	-0.0
21/05/2026	46.30	34,400	46.75	46.75	45	0	0	0
20/05/2026	46.90	96,100	46.75	46.90	45	0	0	0
19/05/2026	46.90	865,800	45.55	47.95	45	500	0	0.0
18/05/2026	47.25	1,600	48.35	48.35	46.40	0	0	0
15/05/2026	48.35	100	48.35	48.35	48.35	0	0	0
14/05/2026	48.35	600	48.50	48.50	48.35	0	0	0
13/05/2026	47.50	100	47.50	47.50	47.50	0	0	0
12/05/2026	48	1,500	48.90	48.90	46	0	0	0
11/05/2026	48.35	1,000	48.35	48.35	48.35	0	400	-0.0
08/05/2026	48.35	1,100	49.45	49.45	47.50	100	300	-0.0
07/05/2026	47.95	600	48	48	47.50	0	0	0
06/05/2026	46.50	2,500	46.50	46.50	46.25	1,000	0	0.1
05/05/2026	47	3,300	46	47	46	0	0	0
04/05/2026	47	2,900	47.50	47.50	47	0	0	0
01/05/2026	115.60	15,000	113.90	116.90	111.90	0	0	0
30/04/2026	46	3,900	46.70	46.70	46	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 (2026-08-17)	0.30	0.65%	267,000	-300	-0.1	45.30 113.50 46.20
2 tháng (2026-07-20)	0.30	0.65%	402,400	-100	-0.0	45.30 113.50 46.20
3 tháng (2026-06-18)	23.30	101.30%	592,000	3,700	0.1	23 116 46.20
6 tháng (2026-03-20)	23.30	101.30%	1,057,800	4,200	0.2	22.20 116 46.20
12 tháng (2025-09-22)	23.30	101.30%	2,575,720	10,400	0.7	22.20 117.20 46.20
24 tháng (2024-09-26)	23.62	104.14%	6,616,134	-2,314,500	-126.6	22.20 117.20 46.20
36 tháng (2023-10-02)	23.32	101.49%	9,298,019	-2,330,600	-127.2	21.75 117.20 46.20
60 tháng (2021-10-12)	27.50	146.22%	16,546,967	-2,408,432	-145.0	18.80 117.20 46.20

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

THỐNG KÊ GIAO DỊCH