Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	20.10	100	20.10	20.10	20.10	0	0	0
09/06/2026	20.50	1,900	20.40	20.50	20.40	0	0	0
08/06/2026	20.40	2,200	20.40	20.40	20.40	0	0	0
05/06/2026	20.40	4,600	20.20	20.40	20.20	0	0	0
04/06/2026	20.30	2,600	20.30	20.30	20.30	0	0	0
03/06/2026	20.20	400	20.20	20.20	20.20	0	0	0
02/06/2026	20	700	20.40	20.40	20	100	0	0.0
01/06/2026	20.40	300	20.50	20.50	20.40	0	0	0
29/05/2026	20.30	4,700	20.20	20.30	20.20	0	0	0
28/05/2026	20.20	400	20.10	20.20	20.10	0	0	0
27/05/2026	20.20	300	20.20	20.20	20.20	0	0	0
26/05/2026	20.10	5,300	20.10	20.10	20.10	0	0	0
25/05/2026	20.50	2,200	20.20	20.50	20.10	100	0	0.0
22/05/2026	20.50	6,700	20.50	20.50	20.50	0	0	0
21/05/2026	20.50	1,600	20.50	20.50	20.10	0	0	0
20/05/2026: Cổ tức tiền mặt tỉ lệ: 25%
20/05/2026	20.50	13,800	20.50	20.70	20.40	0	0	0
19/05/2026	20.40	24,700	20.58	20.58	20.40	0	0	0
18/05/2026	20.58	18,400	20.85	20.85	20.49	0	0	0
15/05/2026	20.76	3,200	20.49	20.76	20.49	0	0	0
14/05/2026	20.49	9,400	20.40	20.76	20.40	0	0	0
13/05/2026	20.40	5,300	20.40	20.49	20.40	0	0	0
12/05/2026	20.58	200	20.31	20.58	20.31	0	0	0
11/05/2026	20.58	16,900	20.49	20.85	20.31	0	0	0
08/05/2026	20.31	0	20.31	20.31	20.31	0	0	0
07/05/2026	20.31	700	20.13	20.31	20.13	0	0	0
06/05/2026	20.40	400	20.04	20.40	20.04	0	0	0
05/05/2026	20.40	600	20.04	20.40	20.04	0	0	0
04/05/2026	20.13	500	20.13	20.13	20.13	0	0	0
29/04/2026	20.13	2,300	19.95	20.13	19.95	0	0	0
28/04/2026	19.95	2,700	19.95	20.22	19.87	0	0	0
24/04/2026	20.04	600	20.04	20.04	20.04	0	0	0
23/04/2026	20.04	7,100	19.87	20.04	19.87	0	0	0
22/04/2026	20.31	0	20.31	20.31	20.31	0	0	0
21/04/2026	20.31	4,100	19.87	20.31	19.87	0	0	0
20/04/2026	19.69	0	19.69	19.69	19.69	0	0	0
17/04/2026	19.69	3,900	19.78	19.78	19.69	0	0	0
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	0.0
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
06/04/2026	19.95	7,200	20.13	20.13	19.78	0	100	0.0
03/04/2026	20.13	3,500	20.13	20.13	19.87	0	700	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	5,500	-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	9,800	-0.2
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	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	0	0
13/03/2026	19.60	7,200	19.60	19.60	19.15	0	3,400	-0.1
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	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	0	0
06/02/2026	19.33	11,200	19.24	19.42	19.24	0	3,000	-0.1
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

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 (2026-09-07)	0.30	1.48%	35,500	-7,200	-0.1	20 20.70 20.70
2 tháng (2026-08-06)	0.30	1.48%	65,900	-2,000	0.0	20 21 20.70
3 tháng (2026-07-07)	0.50	2.49%	120,500	3,100	0.1	20 21 20.70
6 tháng (2026-04-08)	0.82	4.16%	350,900	-1,200	0.0	19.60 21.90 20.70
12 tháng (2025-10-10)	0.56	2.78%	917,500	-10,200	-0.2	18.71 21.90 20.70
24 tháng (2024-10-15)	2.20	11.98%	2,518,037	77,800	1.7	16.14 21.90 20.70
36 tháng (2023-10-23)	3.18	18.24%	3,937,714	329,440	7.5	14.46 21.90 20.70
60 tháng (2021-11-01)	4.02	24.23%	8,994,823	545,740	13.6	14.46 24.02 20.70

CTCP Xi măng La Hiên VVMI (clh)

THỐNG KÊ GIAO DỊCH