Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	29.20	25,000	29.10	29.20	29	20,000	0	0
28/04/2026	29.20	19,300	29.70	29.70	29.20	0	0	0
27/04/2026	29.70	34,900	29	29.70	29	30,200	0	0
24/04/2026	29.70	34,900	29	29.70	29	30,200	0	0
23/04/2026	29.40	38,600	29.40	29.45	29	100	300	0
22/04/2026	29.45	3,700	29.50	29.50	29.05	600	100	0
21/04/2026	29.50	7,200	29.80	29.80	29.30	3,200	0	0
20/04/2026	29.80	14,400	29.90	29.95	29.50	0	1,000	0
17/04/2026	30	5,600	29.80	30	29.30	0	0	0
16/04/2026	29.80	5,900	29.45	30	29.40	0	1,400	0
15/04/2026	29.95	6,800	29.70	30.30	29.60	900	400	0
14/04/2026	29.70	4,600	30.50	30.50	29.70	500	0	0
13/04/2026	30.30	9,000	30.50	30.50	30	500	100	0
10/04/2026	30.50	10,900	30	31	30	1,100	200	0
09/04/2026	30.50	14,000	31	31	29.55	1,100	1,400	0
08/04/2026	31	30,000	29.60	31	29.60	12,400	900	0
07/04/2026	29.60	4,700	29.10	29.95	29	700	1,100	-0.0
06/04/2026	29.30	11,500	29.50	29.50	29.10	2,500	200	0.1
03/04/2026	29.50	19,300	29.90	30.30	29.50	9,700	200	0.3
02/04/2026	30.30	33,800	31	31.30	29.70	500	0	0.0
01/04/2026	31	28,600	31	31.45	30.60	62,000	0	2.3
31/03/2026: Quyền mua cổ phiếu: 4/1 Giá: 25 (Volume + 25%, Ratio=0.25)
31/03/2026	31	18,200	30.05	31.20	30.05	13,800	0	0.4
30/03/2026	30.04	19,400	29.99	30.23	29.66	1,100	4,100	-0.1
27/03/2026	30.04	10,700	29.80	30.04	29.56	1,100	4,100	-0.1
26/03/2026	30.18	23,100	30.23	30.23	29.66	800	16,400	-0.5
25/03/2026	30.23	33,600	30.23	30.71	29.94	22,700	300	0.7
24/03/2026	29.94	33,000	30.62	31.19	29.70	2,500	1,300	0.0
23/03/2026	29.27	46,200	28.89	29.56	28.79	2,500	1,300	0.0
20/03/2026	29.22	19,500	29.46	29.66	28.89	1,300	0	0.0
19/03/2026	29.51	28,000	28.60	29.85	28.60	3,100	0	0.1
18/03/2026	29.85	31,000	29.70	29.90	28.89	0	5,300	-0.2
17/03/2026	29.90	12,200	29.85	30.23	29.56	800	1,300	-0.0
16/03/2026	29.85	10,000	30.04	30.52	29.66	0	100	-0.0
13/03/2026	29.80	16,100	30.23	30.23	29.75	0	100	-0.0
12/03/2026	30.09	22,400	30.14	30.18	28.07	1,500	3,400	-0.1
11/03/2026	30.14	28,800	29.66	30.47	29.66	0	13,000	-0.4
10/03/2026	29.66	73,000	29.80	30.66	29.37	0	8,100	-0.2
09/03/2026	29.56	33,000	31.38	31.38	29.56	0	8,100	-0.2
06/03/2026	31.77	14,300	31.77	31.77	31.62	500	0	0.0
05/03/2026	31.77	19,000	31.72	32.10	31.67	3,100	0	0.1
04/03/2026	31.67	28,600	32.01	32.58	31.58	9,700	200	0.3
03/03/2026	32.01	23,900	32.15	32.25	31.77	700	300	0.0
02/03/2026	32.15	10,400	31.67	32.63	31.67	1,400	0	0.0
27/02/2026	33.26	55,900	31.67	33.50	31.62	30,800	100	1.0
26/02/2026	31.67	125,900	31.77	32.49	31.67	4,500	0	0.2
25/02/2026	32.25	34,800	32.63	32.73	31.67	500	0	0.0
24/02/2026	32.78	111,000	32.34	32.92	32.15	1,400	0	0.0
23/02/2026	32.78	13,700	32.49	33.02	32.25	800	0	0.0
13/02/2026	32.49	21,300	31.67	32.49	31.67	2,000	0	0.1
12/02/2026	31.67	108,800	32.25	32.82	31.38	500	0	0.0
11/02/2026	32.82	16,000	32.01	32.92	31.96	7,300	0	0.2
10/02/2026	31.96	6,100	32.58	32.58	31.96	0	500	-0.0
09/02/2026	32.54	17,000	33.50	33.50	31.67	4,500	0	0.2
06/02/2026	33.11	54,300	32.15	33.11	31.67	4,500	0	0.2
05/02/2026	33.02	59,600	33.16	33.16	32.44	1,500	1,200	0.0
04/02/2026	33.50	6,200	33.54	33.59	33.50	500	0	0.0
03/02/2026	33.54	19,500	33.11	33.88	33.11	1,400	0	0.0
02/02/2026	33.59	33,000	32.68	33.88	32.63	500	0	0.0
30/01/2026	33.59	9,400	33.50	33.69	33.45	3,200	0	0.1
29/01/2026	33.45	11,600	33.11	33.69	33.11	400	0	0.0
28/01/2026	33.69	19,100	33.59	33.69	33.26	0	0	0
27/01/2026	33.59	2,800	33.16	33.88	33.16	600	0	0.0
26/01/2026	33.59	18,600	33.54	33.69	32.63	500	0	0.0
23/01/2026	33.59	15,900	33.59	34.07	33.40	400	0	0.0
22/01/2026	33.59	31,800	33.30	34.07	33.30	4,600	0	0.2
21/01/2026	33.26	34,600	33.59	34.02	32.87	900	0	0.0
20/01/2026	34.07	27,800	34.36	34.36	32.63	1,600	0	0.1
19/01/2026	34.07	29,100	33.83	34.12	33.59	700	600	0.0
16/01/2026	33.83	35,200	33.83	34.07	33.59	1,300	0	0.0
15/01/2026	33.83	42,300	33.69	34.07	33.11	300	0	0.0
14/01/2026	33.59	53,500	34.55	34.74	33.59	0	0	0
13/01/2026	34.26	12,300	34.89	34.89	34.26	300	0	0.0
12/01/2026	34.89	13,500	34.55	34.93	33.11	600	500	0.0
09/01/2026	34.93	5,900	34.65	35.32	34.07	1,700	0	0.1
08/01/2026	35.17	15,800	35.32	35.32	34.26	3,500	1,500	0.1
07/01/2026	35.32	47,500	33.59	35.32	33.59	2,500	0	0.1
06/01/2026	34.60	22,400	34.55	34.60	34.17	1,500	500	0.0
05/01/2026	34.60	29,500	35.80	35.89	34.36	800	0	0.0
31/12/2025	35.80	67,100	34.55	36.37	34.55	62,000	0	2.3
30/12/2025	35.89	54,200	33.78	35.99	33.78	26,100	0	1.0
29/12/2025	34.55	9,400	33.59	34.55	33.59	6,800	0	0.2
26/12/2025	34.07	23,200	33.98	34.17	33.59	800	0	0.0
25/12/2025	34.31	9,400	34.36	34.93	34.26	100	0	0.0
24/12/2025	34.36	14,700	34.55	34.89	34.36	100	300	-0.0
23/12/2025	34.93	60,500	34.55	35.03	34.26	15,400	0	0.6
22/12/2025	35.03	47,200	34.93	35.13	34.55	6,800	0	0.2
19/12/2025	34.93	23,700	35.13	35.13	34.55	3,800	0	0.1
18/12/2025	35.03	77,000	35.13	35.17	34.79	3,100	3,000	0.0
17/12/2025	35.08	28,900	35.51	35.51	34.55	200	0	0.0
16/12/2025	34.84	43,100	34.65	34.84	34.07	100	0	0.0
15/12/2025	34.55	46,400	33.30	34.55	33.30	3,200	0	0.1
12/12/2025	34.55	37,700	34.55	35.46	34.55	0	500	-0.0
11/12/2025	34.55	20,900	34.55	34.55	34.07	100	0	0.0
10/12/2025	34.55	22,800	34.74	34.74	34.17	1,000	0	0.0
09/12/2025	34.26	47,400	33.50	34.26	33.26	1,600	0	0.1
08/12/2025	34.26	28,400	34.31	34.41	34.07	0	0	0
05/12/2025	34.31	19,100	34.36	34.50	33.30	3,500	600	0.1
04/12/2025	34.26	25,200	34.55	34.55	34.22	100	0	0.0
03/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
03/12/2025	34.22	49,700	34.55	35.22	34.22	5,000	800	0.2
02/12/2025	34.31	144,300	35.43	35.70	33.91	900	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 (2026-03-30)	-0.84	-2.80%	375,300	159,700	3.0	29.20 31 29.20
2 tháng (2026-03-02)	-2.95	-9.18%	892,100	148,100	2.7	29.20 32.15 29.20
3 tháng (2026-01-29)	-4.25	-12.70%	1,596,200	210,600	4.9	29.20 33.59 29.20
6 tháng (2025-10-31)	-4.44	-13.19%	4,327,200	-78,200	-6.0	29.20 35.89 29.20
12 tháng (2025-05-05)	3.01	11.48%	8,537,200	-520,400	-21.5	25.48 37.67 29.20
24 tháng (2024-05-09)	10.56	56.67%	20,184,100	-1,107,350	-44.4	18.57 37.67 29.20
36 tháng (2023-05-15)	12.14	71.19%	25,431,100	-910,050	-32.2	16.83 37.67 29.20
60 tháng (2021-05-25)	18.66	177.03%	28,781,200	-61,826	16.8	9.23 37.67 29.20

CTCP Khoáng sản và Vật liệu Xây dựng Lâm Đồng (lbm)

THỐNG KÊ GIAO DỊCH