Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	18.97	7,800	18.80	19.06	18.62	0	0	0
30/04/2026	17.82	1,800	17.91	17.91	17.82	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
27/04/2026	17.82	1,800	17.91	17.91	17.82	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
20/02/2026	17.82	1,800	17.91	17.91	17.82	0	0	0
19/02/2026	17.82	1,800	17.91	17.91	17.82	0	0	0
18/02/2026	17.82	1,800	17.91	17.91	17.82	0	0	0
17/02/2026	17.82	1,800	17.91	17.91	17.82	0	0	0
16/02/2026	17.82	1,800	17.91	17.91	17.82	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
09/01/2026	19.15	1,400	18.97	19.15	18.97	0	0	0
08/01/2026	19.24	3,200	18.97	19.24	18.97	0	0	0
07/01/2026	19.24	1,800	19.24	19.24	19.24	0	0	0
06/01/2026	19.24	4,000	18.89	19.24	18.89	0	0	0
05/01/2026	18.97	7,800	18.80	19.06	18.62	0	0	0
02/01/2026	19.33	700	19.33	19.33	19.15	0	0	0
01/01/2026	19.24	400	19.24	19.24	19.06	0	0	0
31/12/2025	19.24	400	19.24	19.24	19.06	0	0	0
30/12/2025	18.97	4,900	19.15	19.15	18.97	0	0	0
29/12/2025	18.97	600	19.33	19.33	18.97	0	0	0
26/12/2025	18.97	1,600	19.15	19.15	18.97	0	0	0
25/12/2025	19.33	700	19.33	19.33	19.15	0	0	0
24/12/2025	19.15	1,600	19.33	19.33	19.06	0	0	0
23/12/2025	18.97	800	19.33	19.33	18.97	0	0	0
22/12/2025	19.24	2,000	18.97	19.24	18.97	0	0	0
19/12/2025	18.97	3,400	19.15	19.15	18.97	0	0	0
18/12/2025	18.97	2,100	18.80	18.97	18.80	0	0	0
17/12/2025	18.80	400	18.97	18.97	18.80	0	0	0
16/12/2025	18.97	1,000	18.97	18.97	18.97	0	0	0
15/12/2025	19.15	400	19.15	19.15	19.15	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 (2026-08-19)	-0.90	-4.29%	48,300	-2,000	0.0	20 21.80 20.40
2 tháng (2026-07-20)	-0.20	-0.99%	92,600	3,000	0.1	20 21.80 20.40
3 tháng (2026-06-22)	-0.40	-1.95%	144,900	100	0.0	20 21.90 20.40
6 tháng (2026-03-23)	1.04	5.44%	440,200	-26,800	-0.6	17.82 21.90 20.40
12 tháng (2025-09-23)	0.15	0.73%	1,037,200	44,100	1.0	17.82 21.90 20.40
24 tháng (2024-09-30)	1.87	10.23%	2,609,792	103,100	2.3	16.14 21.90 20.40
36 tháng (2023-10-04)	2.61	14.90%	4,061,993	329,540	7.5	14.46 21.90 20.40
60 tháng (2021-10-14)	4.50	28.85%	9,553,052	550,840	13.8	13.36 24.02 20.40

CTCP Xi măng La Hiên VVMI (clh)

THỐNG KÊ GIAO DỊCH