Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	28.65	0	28.65	28.65	28.65	0	0	0
30/07/2026	28.65	26,000	28.45	28.85	27	9,900	700	0
29/07/2026	28.45	6,200	27.35	28.45	27.35	2,500	100	0
28/07/2026	27.55	10,000	27.05	27.55	27	1,000	0	0
27/07/2026	27.70	3,500	27.85	27.85	27.20	400	100	0
24/07/2026	27.85	3,500	27.50	27.90	27.05	600	0	0
23/07/2026	27.55	21,300	27.60	27.65	27.10	1,500	0	0
22/07/2026	27.70	10,400	28	28	27.05	2,200	1,500	0
21/07/2026	28.25	11,800	28	28.30	27.75	6,700	0	0
20/07/2026	28.20	13,300	28.45	28.75	26.90	100	500	0
17/07/2026	28.50	6,500	28.80	28.80	28.25	1,000	0	0
16/07/2026	28.85	5,100	28.30	28.85	28.20	2,400	200	0
15/07/2026	28.85	3,700	28.90	28.90	28.40	900	300	0
14/07/2026	28.95	5,700	28.80	28.95	28.50	400	400	0
13/07/2026	28.95	8,800	28.60	29.15	28.50	200	0	0
10/07/2026	29.20	1,000	29.20	29.20	29.20	1,000	0	0
09/07/2026	29	6,800	29	29	28.75	4,000	0	0
08/07/2026	29.20	6,500	29.30	29.30	29.20	200	0	0
07/07/2026	29	6,800	29.20	29.20	28.50	500	0	0
06/07/2026	29.20	16,100	29	29.30	28.50	1,000	0	0
03/07/2026	29.25	20,400	28.70	29.30	28.60	12,600	0	0
02/07/2026	28.60	1,600	29.15	29.30	28.60	500	0	0
01/07/2026	29.30	2,200	29	29.30	28.10	900	0	0
30/06/2026	29.40	26,400	28.90	29.50	28.75	22,200	0	0
29/06/2026	29.50	20,700	28.30	29.50	28	15,700	100	0
26/06/2026	28.30	11,300	28	28.30	27.80	7,000	0	0
25/06/2026	28	3,200	28	28.40	28	1,600	0	0
24/06/2026	28	6,500	28.30	28.60	28	1,700	0	0
23/06/2026	28.30	30,600	28	28.30	27.50	1,300	1,500	0
22/06/2026	28.25	5,700	28.20	28.25	27.70	700	100	0
19/06/2026	28	4,900	28.30	28.30	27.90	3,200	0	0
18/06/2026	28	12,400	28.40	28.40	27.50	5,100	100	0
17/06/2026	28.50	11,600	28	28.50	27.95	7,700	0	0
16/06/2026	28	15,200	28	28.35	27.55	8,300	0	0
15/06/2026	28	7,800	28.40	28.45	27.75	5,400	0	0
12/06/2026	28	13,300	28.10	28.80	28	5,700	0	0
11/06/2026	28	5,600	28.70	28.75	28	200	0	0
10/06/2026	28.75	16,400	28.80	28.80	27.40	4,000	0	0
09/06/2026	28.80	4,000	28.90	28.90	28.70	1,500	100	0
08/06/2026	28.90	2,200	28.25	28.90	28.25	500	500	0
05/06/2026	29	3,800	29.30	29.40	29	2,000	0	0
04/06/2026	29.30	2,000	29	29.30	29	1,000	0	0
03/06/2026	29	16,100	29.50	29.50	28.90	5,300	900	0
02/06/2026	29.60	11,300	29.05	29.60	29	6,500	0	0
01/06/2026	29.85	11,600	28.35	29.90	28.35	8,200	0	0
29/05/2026	29.85	23,900	28.20	29.85	28.20	20,900	0	0
28/05/2026	28.90	10,500	28.10	28.90	28.10	10,000	0	0
27/05/2026	28.65	6,300	28.10	28.65	28.10	4,000	200	0
26/05/2026	28.80	9,400	28.65	28.80	28.45	3,500	500	0
25/05/2026	28.60	25,600	28.50	28.90	28	12,700	0	0
22/05/2026	28.90	16,500	28.25	28.90	28.25	6,600	100	0
21/05/2026	28.90	7,300	28.25	29.20	28.25	0	0	0
20/05/2026	28.90	1,900	28.10	29.40	28.10	0	0	0
19/05/2026	28.10	27,800	29.10	30	28.10	10,000	400	0
18/05/2026	29.85	11,700	28.90	30.50	26.90	10,000	100	0
15/05/2026	28.90	5,000	28.80	28.90	28.50	2,100	0	0
14/05/2026	28.80	7,500	28.80	29.10	28.20	1,500	0	0
13/05/2026	28.80	23,900	27.80	29.05	27.80	1,000	10,400	0
12/05/2026	28.05	17,900	28.10	28.70	28.05	11,600	0	0
11/05/2026	28.05	29,600	28	29.70	28	9,900	200	0
08/05/2026	27.80	10,300	29	29.05	27.80	0	0	0
07/05/2026	29.05	16,400	29.15	29.15	28.50	1,700	0	0
06/05/2026	29.15	20,800	29.15	29.15	28.80	5,200	0	0
05/05/2026	29.15	21,100	29.15	29.20	28.90	4,900	0	0
04/05/2026	29.15	28,900	29.20	29.40	29	10,300	0	0
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
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

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 (2026-06-30)	-0.95	-3.23%	197,600	59,700	0	27.55 29.40 28.65
2 tháng (2026-06-01)	-1.40	-4.69%	413,800	149,000	0	27.55 29.85 28.65
3 tháng (2026-05-04)	-0.70	-2.40%	736,100	263,000	0	27.55 29.85 28.65
6 tháng (2026-02-02)	-5.14	-15.31%	2,301,400	459,800	4.7	27.55 33.59 28.65
12 tháng (2025-08-04)	-4.02	-12.39%	6,883,300	-113,400	-17.1	27.55 37.67 28.65
24 tháng (2024-08-09)	5.46	23.74%	18,081,500	-495,850	-28.7	22.99 37.67 28.65
36 tháng (2023-08-15)	9	46.27%	24,586,000	-989,750	-47.6	17.80 37.67 28.65
60 tháng (2021-08-25)	17.34	156.01%	29,299,600	157,274	14.9	11.09 37.67 28.65

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

THỐNG KÊ GIAO DỊCH